爱仕达 (002403) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	16.50	16.99	0.31	1.86%	16.37	17.18	211135	35489	7.11%
2025-09-12	16.90	16.68	-0.20	-1.18%	16.64	17.15	221399	37373	7.45%
2025-09-11	17.09	16.88	-0.50	-2.88%	16.50	17.09	274003	46139	9.22%
2025-09-10	17.49	17.38	-0.35	-1.97%	17.06	17.53	316694	54678	10.66%
2025-09-09	17.00	17.73	0.31	1.78%	16.71	18.36	486503	84962	16.37%
2025-09-08	16.19	17.42	0.79	4.75%	16.01	17.87	578627	98424	19.47%
2025-09-05	16.50	16.63	0.28	1.71%	15.62	17.30	577050	95551	19.42%
2025-09-04	16.35	16.35	1.49	10.03%	16.35	16.35	114138	18661	3.84%
2025-09-03	15.32	14.86	-0.53	-3.44%	14.76	15.47	98362	14802	3.31%
2025-09-02	15.00	15.39	0.33	2.19%	14.63	15.57	163698	24822	5.51%
2025-09-01	15.21	15.06	-0.14	-0.92%	15.02	15.37	67959	10269	2.29%
2025-08-29	15.40	15.20	-0.24	-1.55%	15.15	15.41	76762	11700	2.58%
2025-08-28	15.34	15.44	0.10	0.65%	14.74	15.54	149756	22734	5.04%
2025-08-27	15.72	15.34	-0.38	-2.42%	15.30	15.98	185280	29288	6.23%
2025-08-26	15.61	15.72	0.03	0.19%	15.48	15.83	114031	17896	3.84%
2025-08-25	15.67	15.69	0.03	0.19%	15.55	15.92	124912	19619	4.20%
2025-08-22	15.70	15.66	-0.13	-0.82%	15.51	15.76	149083	23287	5.02%
2025-08-21	15.98	15.79	-0.19	-1.19%	15.75	16.19	198174	31624	6.67%
2025-08-20	15.75	15.98	0.15	0.95%	15.71	16.93	304390	49196	10.24%
2025-08-19	15.49	15.83	0.28	1.80%	15.28	15.98	235480	37008	7.92%
2025-08-18	15.39	15.55	0.17	1.11%	15.39	15.60	128940	20001	4.34%
2025-08-15	15.23	15.38	0.10	0.65%	15.23	15.44	98341	15091	3.31%
2025-08-14	15.69	15.28	-0.38	-2.43%	15.16	15.71	152492	23502	5.13%
2025-08-13	15.81	15.66	-0.08	-0.51%	15.51	15.86	160696	25116	5.41%
2025-08-12	15.80	15.74	-0.10	-0.63%	15.67	15.94	134909	21281	4.54%
2025-08-11	15.67	15.84	0.04	0.25%	15.65	15.87	162340	25627	5.46%
2025-08-08	15.90	15.80	-0.38	-2.35%	15.73	16.05	229078	36295	7.71%
2025-08-07	16.23	16.18	-0.05	-0.31%	15.84	16.53	423468	68246	14.25%
2025-08-06	16.00	16.23	0.59	3.77%	15.90	17.00	642149	105180	21.61%
2025-08-05	14.23	15.64	1.42	9.99%	14.23	15.64	199219	30617	6.70%
2025-08-04	13.70	14.22	0.35	2.52%	13.65	14.23	74715	10497	2.51%
2025-08-01	13.75	13.87	0.09	0.65%	13.70	13.89	41517	5726	1.40%
2025-07-31	13.85	13.78	-0.17	-1.22%	13.73	14.06	55192	7656	1.86%
2025-07-30	14.16	13.95	-0.21	-1.48%	13.85	14.16	64320	8992	2.16%
2025-07-29	14.25	14.16	-0.17	-1.19%	14.10	14.36	61761	8744	2.08%
2025-07-28	14.36	14.33	-0.01	-0.07%	14.26	14.46	68121	9775	2.29%
2025-07-25	14.38	14.34	-0.14	-0.97%	14.19	14.48	91682	13105	3.09%
2025-07-24	14.19	14.48	0.30	2.12%	14.19	14.80	151970	22083	5.11%
2025-07-23	14.34	14.18	-0.17	-1.18%	14.13	14.34	57536	8192	1.94%
2025-07-22	14.58	14.35	-0.29	-1.98%	14.29	14.58	101266	14585	3.41%
2025-07-21	14.61	14.64	0.06	0.41%	14.59	14.85	131579	19333	4.43%
2025-07-18	14.35	14.58	0.18	1.25%	14.28	14.87	151746	22061	5.11%
2025-07-17	14.30	14.40	0.03	0.21%	14.15	14.47	92742	13306	3.12%
2025-07-16	14.14	14.37	0.11	0.77%	14.14	14.50	112938	16239	3.80%
2025-07-15	14.50	14.26	-0.11	-0.77%	14.00	14.55	119768	16955	4.03%
2025-07-14	14.00	14.37	0.48	3.46%	13.93	14.48	179621	25669	6.04%
2025-07-11	13.73	13.89	0.18	1.31%	13.61	13.98	67019	9255	2.26%
2025-07-10	13.80	13.71	-0.09	-0.65%	13.67	13.86	48379	6653	1.63%
2025-07-09	14.03	13.80	-0.13	-0.93%	13.77	14.23	87005	12189	2.93%
2025-07-08	13.83	13.93	0.11	0.80%	13.74	13.95	38209	5305	1.29%
2025-07-07	13.81	13.82	0.04	0.29%	13.68	13.86	28824	3969	0.97%
2025-07-04	13.95	13.78	-0.12	-0.86%	13.66	13.95	47174	6506	1.59%
2025-07-03	13.97	13.90	-0.07	-0.50%	13.84	14.03	36943	5142	1.24%
2025-07-02	14.03	13.97	-0.07	-0.50%	13.81	14.03	45888	6377	1.54%
2025-07-01	14.01	14.04	0.02	0.14%	13.85	14.09	51149	7152	1.72%
2025-06-30	13.93	14.02	0.11	0.79%	13.90	14.08	51773	7247	1.74%
2025-06-27	13.86	13.91	0.04	0.29%	13.78	13.98	49710	6895	1.67%
2025-06-26	14.07	13.87	-0.21	-1.49%	13.86	14.07	71860	10026	2.42%
2025-06-25	14.03	14.08	0.15	1.08%	13.82	14.15	100650	14092	3.39%
2025-06-24	13.39	13.93	0.54	4.03%	13.39	13.97	105932	14639	3.56%
2025-06-23	13.01	13.39	0.18	1.36%	13.00	13.48	61922	8235	2.08%
2025-06-20	13.40	13.21	-0.25	-1.86%	13.17	13.57	59954	7980	2.02%
2025-06-19	13.77	13.46	-0.30	-2.18%	13.39	13.90	83558	11433	2.81%
2025-06-18	13.83	13.76	-0.07	-0.51%	13.60	13.83	58663	8040	1.97%
2025-06-17	13.85	13.83	-0.01	-0.07%	13.74	14.03	66502	9216	2.24%
2025-06-16	13.75	13.84	-0.03	-0.22%	13.67	13.91	64807	8949	2.18%
2025-06-13	14.20	13.87	-0.46	-3.21%	13.80	14.20	94850	13226	3.19%
2025-06-12	14.30	14.33	-0.05	-0.35%	14.23	14.42	53964	7731	1.82%
2025-06-11	14.30	14.38	-0.01	-0.07%	14.30	14.48	67907	9771	2.29%
2025-06-10	14.82	14.39	-0.33	-2.24%	14.09	14.82	128605	18533	4.33%
2025-06-09	14.52	14.72	0.21	1.45%	14.51	14.78	83704	12302	2.82%