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
2026-06-24	10.38	10.14	-0.23	-2.22%	10.14	10.50	157699	16216	1.29%
2026-06-23	10.68	10.37	-0.30	-2.81%	10.35	10.80	177387	18671	1.45%
2026-06-22	10.58	10.67	-0.02	-0.19%	10.19	10.72	251037	26204	2.05%
2026-06-18	10.78	10.69	-0.11	-1.02%	10.54	10.88	220842	23605	1.80%
2026-06-17	11.09	10.80	-0.26	-2.35%	10.76	11.48	393782	43665	3.22%
2026-06-16	10.99	11.06	0.03	0.27%	10.83	11.28	259644	28657	2.12%
2026-06-15	11.04	11.03	-0.07	-0.63%	10.74	11.18	350931	38478	2.87%
2026-06-12	10.42	11.10	0.83	8.08%	10.40	11.23	488997	53455	4.00%
2026-06-11	10.07	10.27	0.13	1.28%	9.69	10.34	304733	30448	2.49%
2026-06-10	10.30	10.14	-0.22	-2.12%	10.05	10.36	146150	14851	1.19%
2026-06-09	10.18	10.36	0.28	2.78%	10.09	10.43	159240	16388	1.30%
2026-06-08	10.05	10.08	-0.44	-4.18%	10.01	10.52	205083	20952	1.68%
2026-06-05	10.35	10.52	0.18	1.74%	10.27	10.63	178975	18800	1.46%
2026-06-04	10.40	10.34	-0.17	-1.62%	10.26	10.66	181913	19029	1.49%
2026-06-03	10.21	10.51	0.25	2.44%	10.16	10.68	258183	27083	2.11%
2026-06-02	10.57	10.26	-0.30	-2.84%	10.21	10.59	163390	16855	1.33%
2026-06-01	10.45	10.56	0.02	0.19%	10.43	10.71	191510	20259	1.56%
2026-05-29	11.01	10.54	-0.50	-4.53%	10.47	11.05	266474	28485	2.18%
2026-05-28	11.33	11.04	-0.15	-1.34%	10.89	11.33	215116	23863	1.76%
2026-05-27	11.80	11.69	-0.16	-1.35%	11.55	11.92	187220	21903	1.53%
2026-05-26	11.70	11.85	0.12	1.02%	11.56	11.85	183173	21469	1.50%
2026-05-25	11.95	11.73	-0.26	-2.17%	11.54	11.99	284625	33213	2.33%
2026-05-22	11.90	11.99	0.13	1.10%	11.72	12.01	198439	23559	1.62%
2026-05-21	12.20	11.86	-0.30	-2.47%	11.83	12.33	249007	30083	2.03%
2026-05-20	12.25	12.16	-0.18	-1.46%	12.07	12.26	173251	21036	1.42%
2026-05-19	12.49	12.34	0.10	0.82%	12.18	12.65	258825	31965	2.11%
2026-05-18	12.42	12.24	-0.25	-2.00%	12.13	12.48	275506	33868	2.25%
2026-05-15	12.75	12.49	-0.35	-2.73%	12.39	12.87	312772	39401	2.56%
2026-05-14	13.49	12.84	-0.66	-4.89%	12.84	13.55	309929	40664	2.53%
2026-05-13	13.42	13.50	0.02	0.15%	13.37	13.69	204156	27543	1.67%
2026-05-12	13.60	13.48	-0.20	-1.46%	13.41	13.68	281741	38069	2.30%
2026-05-11	13.85	13.68	-0.27	-1.94%	13.55	13.95	354264	48487	2.89%
2026-05-08	14.07	13.95	-0.18	-1.27%	13.77	14.10	276354	38477	2.26%
2026-05-07	14.01	14.13	0.11	0.78%	13.89	14.16	267809	37588	2.19%
2026-05-06	13.80	14.02	0.25	1.82%	13.71	14.14	344235	47991	2.81%
2026-04-30	13.67	13.77	0.05	0.36%	13.54	13.84	263913	36218	2.16%
2026-04-29	13.33	13.72	0.25	1.86%	13.28	13.79	329486	45051	2.69%
2026-04-28	13.45	13.47	0.32	2.43%	13.39	13.90	402197	54676	3.29%
2026-04-27	13.15	13.15	-0.28	-2.08%	12.81	13.29	367621	47996	3.00%
2026-04-24	13.42	13.43	-0.12	-0.89%	13.27	13.69	286347	38409	2.34%
2026-04-23	13.44	13.55	0.07	0.52%	13.36	14.33	647970	89814	5.29%
2026-04-22	13.22	13.48	0.18	1.35%	13.15	13.88	408457	55421	3.34%
2026-04-21	13.49	13.30	-0.32	-2.35%	13.26	13.60	463176	61951	3.78%
2026-04-20	14.50	13.62	-0.18	-1.30%	13.60	14.50	941167	130898	7.69%
2026-04-17	13.58	13.80	0.18	1.32%	13.50	13.94	305454	42166	2.50%
2026-04-16	13.40	13.62	0.20	1.49%	13.36	13.68	256651	34675	2.10%
2026-04-15	13.35	13.42	0.19	1.44%	13.28	13.61	320282	43068	2.62%
2026-04-14	13.59	13.23	-0.35	-2.58%	13.13	13.66	312146	41539	2.55%
2026-04-13	13.47	13.58	0.25	1.88%	13.40	13.97	338286	46089	2.76%
2026-04-10	13.43	13.33	0.09	0.68%	13.29	13.52	269192	36134	2.20%
2026-04-09	13.12	13.24	-0.03	-0.23%	13.07	13.43	184643	24453	1.51%
2026-04-08	13.06	13.27	0.44	3.43%	13.01	13.28	240592	31654	1.97%
2026-04-07	12.84	12.83	0.01	0.08%	12.76	13.02	139774	17946	1.14%
2026-04-03	12.75	12.82	0.12	0.94%	12.47	13.12	214737	27524	1.75%
2026-04-02	12.80	12.70	-0.16	-1.24%	12.61	12.89	131427	16720	1.07%
2026-04-01	13.30	12.86	-0.20	-1.53%	12.78	13.32	240807	31263	1.97%
2026-03-31	13.09	13.06	-0.07	-0.53%	12.97	13.53	236173	31119	1.93%
2026-03-30	12.62	13.13	0.23	1.78%	12.47	13.16	290119	37185	2.37%
2026-03-27	12.34	12.90	0.40	3.20%	12.30	12.98	258895	32971	2.12%
2026-03-26	12.47	12.50	-0.01	-0.08%	12.40	12.83	217117	27316	1.77%
2026-03-25	12.21	12.51	0.38	3.13%	12.11	12.67	307649	38340	2.51%
2026-03-24	11.98	12.13	0.31	2.62%	11.68	12.19	281043	33624	2.30%
2026-03-23	12.41	11.82	-0.96	-7.51%	11.66	12.50	443109	53335	3.62%
2026-03-20	13.26	12.78	-0.41	-3.11%	12.74	13.44	265060	34598	2.17%
2026-03-19	13.15	13.19	-0.17	-1.27%	13.02	13.39	205220	27119	1.68%
2026-03-18	13.30	13.36	0.10	0.75%	13.17	13.39	151113	20066	1.23%
2026-03-17	13.45	13.26	-0.15	-1.12%	13.25	13.61	213364	28625	1.74%