爱施德 (002416) - 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
2025-04-16	11.92	11.81	-0.17	-1.42%	11.62	11.98	118605	14008	0.97%
2025-04-15	11.99	11.98	-0.04	-0.33%	11.82	12.10	124020	14798	1.01%
2025-04-14	11.99	12.02	0.36	3.09%	11.86	12.11	202518	24313	1.65%
2025-04-11	11.51	11.66	0.07	0.60%	11.48	11.79	151957	17700	1.24%
2025-04-10	11.55	11.59	0.25	2.20%	11.52	11.80	258571	30158	2.11%
2025-04-09	10.76	11.34	0.47	4.32%	10.43	11.40	398874	44079	3.26%
2025-04-08	11.11	10.87	-0.52	-4.57%	10.62	11.51	356371	39203	2.91%
2025-04-07	11.64	11.39	-1.26	-9.96%	11.39	11.97	207707	23944	1.70%
2025-04-03	12.29	12.65	0.17	1.36%	12.26	12.88	237559	29899	1.94%
2025-04-02	12.38	12.48	0.13	1.05%	12.31	12.71	152869	19132	1.25%
2025-04-01	12.32	12.35	0.01	0.08%	12.32	12.48	96976	12026	0.79%
2025-03-31	12.39	12.34	-0.14	-1.12%	12.15	12.42	141391	17346	1.16%
2025-03-28	12.65	12.48	-0.20	-1.58%	12.47	12.70	115072	14448	0.94%
2025-03-27	12.69	12.68	-0.01	-0.08%	12.52	12.75	108226	13699	0.88%
2025-03-26	12.70	12.69	0.00	0.00%	12.68	12.80	117801	15006	0.96%
2025-03-25	12.66	12.69	-0.05	-0.39%	12.56	12.79	131417	16640	1.07%
2025-03-24	12.86	12.74	-0.12	-0.93%	12.47	12.95	219857	27960	1.80%
2025-03-21	13.25	12.86	-0.46	-3.45%	12.85	13.27	304453	39731	2.49%
2025-03-20	13.46	13.32	-0.19	-1.41%	13.32	13.55	204129	27414	1.67%
2025-03-19	13.60	13.51	-0.13	-0.95%	13.45	13.63	197412	26710	1.61%
2025-03-18	13.86	13.64	-0.14	-1.02%	13.58	13.86	266283	36438	2.18%
2025-03-17	13.80	13.78	0.01	0.07%	13.75	13.91	237646	32848	1.94%
2025-03-14	13.44	13.77	0.39	2.91%	13.37	13.78	338846	46192	2.77%
2025-03-13	13.69	13.38	-0.28	-2.05%	13.28	13.70	291976	39169	2.39%
2025-03-12	13.79	13.66	-0.14	-1.01%	13.65	13.90	298819	41106	2.44%
2025-03-11	13.55	13.80	0.02	0.15%	13.49	13.82	295523	40269	2.41%
2025-03-10	13.79	13.78	-0.11	-0.79%	13.66	13.88	264453	36342	2.16%
2025-03-07	14.20	13.89	-0.39	-2.73%	13.75	14.21	458746	64136	3.75%
2025-03-06	14.40	14.28	-0.06	-0.42%	14.10	14.48	654598	93592	5.35%
2025-03-05	13.97	14.34	0.45	3.24%	13.95	14.59	726030	104105	5.93%
2025-03-04	13.90	13.89	-0.15	-1.07%	13.73	14.25	459506	63844	3.75%
2025-03-03	13.39	14.04	0.64	4.78%	13.20	14.57	738232	102775	6.03%
2025-02-28	13.89	13.40	-0.60	-4.29%	13.30	13.93	363724	49448	2.97%
2025-02-27	14.10	14.00	-0.17	-1.20%	13.74	14.18	459512	64109	3.75%
2025-02-26	13.89	14.17	0.35	2.53%	13.73	14.35	704892	99269	5.76%
2025-02-25	13.45	13.82	0.20	1.47%	13.40	14.20	686474	95613	5.61%
2025-02-24	13.60	13.62	-0.04	-0.29%	13.35	13.76	382257	51799	3.12%
2025-02-21	13.52	13.66	0.14	1.04%	13.36	13.75	370452	50324	3.03%
2025-02-20	13.38	13.52	0.11	0.82%	13.29	13.75	349333	47153	2.85%
2025-02-19	13.10	13.41	0.30	2.29%	13.05	13.43	272681	36196	2.23%
2025-02-18	13.69	13.11	-0.58	-4.24%	13.06	13.70	398395	53230	3.26%
2025-02-17	13.72	13.69	-0.07	-0.51%	13.60	13.87	386622	53144	3.16%
2025-02-14	13.84	13.76	-0.16	-1.15%	13.60	13.91	376864	51783	3.08%
2025-02-13	14.21	13.92	-0.29	-2.04%	13.87	14.23	424413	59393	3.47%
2025-02-12	13.90	14.21	0.16	1.14%	13.81	14.21	631987	88705	5.16%
2025-02-11	14.10	14.05	0.13	0.93%	13.66	14.28	808294	112912	6.60%
2025-02-10	13.45	13.92	0.52	3.88%	13.35	13.95	718046	98315	5.87%
2025-02-07	13.11	13.40	0.25	1.90%	13.05	13.60	576407	77310	4.71%
2025-02-06	12.75	13.15	0.38	2.98%	12.65	13.15	386503	50122	3.16%
2025-02-05	12.69	12.77	0.10	0.79%	12.60	12.89	307131	39128	2.51%
2025-01-27	13.12	12.67	-0.34	-2.61%	12.67	13.18	285238	36673	2.33%
2025-01-24	12.78	13.01	0.21	1.64%	12.73	13.06	333840	43129	2.73%
2025-01-23	13.00	12.80	-0.14	-1.08%	12.79	13.33	432084	56537	3.53%
2025-01-22	13.17	12.94	-0.36	-2.71%	12.88	13.22	403893	52573	3.30%
2025-01-21	13.46	13.30	-0.07	-0.52%	13.13	13.63	398061	52879	3.25%
2025-01-20	13.57	13.37	-0.04	-0.30%	13.31	13.65	451360	60655	3.69%
2025-01-17	13.31	13.41	0.04	0.30%	13.15	13.68	611333	81773	4.99%
2025-01-16	13.28	13.37	0.32	2.45%	13.13	13.67	838025	112418	6.85%
2025-01-15	13.12	13.05	-0.06	-0.46%	12.97	13.36	617060	81232	5.04%
2025-01-14	12.42	13.11	0.72	5.81%	12.34	13.14	668766	85794	5.46%
2025-01-13	12.31	12.39	-0.16	-1.27%	12.04	12.49	463927	56990	3.79%
2025-01-10	13.44	12.55	-0.94	-6.97%	12.48	13.51	858361	111357	7.01%
2025-01-09	13.45	13.49	-0.25	-1.82%	13.35	14.00	787517	107678	6.43%
2025-01-08	14.20	13.74	-0.69	-4.78%	13.19	14.33	1189399	162666	9.72%
2025-01-07	14.30	14.43	0.26	1.83%	13.62	14.49	1091715	153981	8.92%