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
2026-05-06	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%
2026-03-16	13.43	13.41	-0.07	-0.52%	13.26	13.54	199229	26656	1.63%
2026-03-13	13.13	13.48	0.27	2.04%	13.05	13.76	324737	43779	2.65%
2026-03-12	13.31	13.21	-0.21	-1.56%	13.14	13.42	176092	23306	1.44%
2026-03-11	13.40	13.42	0.05	0.37%	13.31	13.55	261495	35095	2.14%
2026-03-10	12.88	13.37	0.61	4.78%	12.81	13.43	401252	52907	3.28%
2026-03-09	12.96	12.76	-0.53	-3.99%	12.39	12.96	507767	64099	4.15%
2026-03-06	13.38	13.29	-0.21	-1.56%	13.23	13.45	200496	26762	1.64%
2026-03-05	13.58	13.50	0.15	1.12%	13.39	13.71	223902	30300	1.83%
2026-03-04	13.20	13.35	-0.10	-0.74%	13.15	13.70	279338	37530	2.28%
2026-03-03	14.00	13.45	-0.53	-3.79%	13.38	14.18	376172	51566	3.07%
2026-03-02	14.09	13.98	-0.34	-2.37%	13.60	14.27	494432	68784	4.04%
2026-02-27	14.15	14.32	0.03	0.21%	14.03	14.40	314988	44854	2.57%
2026-02-26	13.98	14.29	0.43	3.10%	13.88	14.50	480380	68185	3.92%
2026-02-25	13.64	13.86	0.25	1.84%	13.64	14.12	316379	44106	2.58%
2026-02-24	13.80	13.61	0.38	2.87%	13.55	13.85	348113	47551	2.84%
2026-02-13	13.47	13.23	-0.26	-1.93%	13.20	13.53	185910	24872	1.52%
2026-02-12	13.55	13.49	-0.07	-0.52%	13.46	13.60	162141	21902	1.32%
2026-02-11	13.75	13.56	-0.21	-1.53%	13.55	13.86	219792	30060	1.80%
2026-02-10	13.53	13.77	0.22	1.62%	13.47	13.96	374816	51667	3.06%
2026-02-09	12.95	13.55	0.75	5.86%	12.91	13.68	455442	61023	3.72%
2026-02-06	12.80	12.80	-0.07	-0.54%	12.68	12.97	164238	21092	1.34%
2026-02-05	12.85	12.87	-0.09	-0.69%	12.85	13.00	146990	18974	1.20%
2026-02-04	12.79	12.96	0.10	0.78%	12.71	12.98	157834	20288	1.29%
2026-02-03	12.77	12.86	0.25	1.98%	12.66	12.90	182509	23360	1.49%
2026-02-02	12.68	12.61	-0.19	-1.48%	12.56	12.95	226447	28934	1.85%
2026-01-30	12.99	12.80	-0.25	-1.92%	12.74	13.10	268222	34524	2.19%
2026-01-29	13.24	13.05	-0.25	-1.88%	12.96	13.43	299105	39413	2.44%
2026-01-28	13.42	13.30	-0.16	-1.19%	13.23	13.55	197651	26358	1.61%
2026-01-27	13.45	13.46	-0.06	-0.44%	13.23	13.56	205019	27431	1.68%