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
2025-09-15	11.79	11.67	-0.12	-1.02%	11.61	11.79	179562	20957	1.47%
2025-09-12	11.81	11.79	-0.04	-0.34%	11.66	12.12	305357	36215	2.49%
2025-09-11	11.70	11.83	0.06	0.51%	11.59	11.86	194622	22843	1.59%
2025-09-10	11.79	11.77	-0.02	-0.17%	11.75	11.94	149465	17679	1.22%
2025-09-09	12.00	11.79	-0.19	-1.59%	11.76	12.00	142535	16899	1.16%
2025-09-08	12.04	11.98	-0.08	-0.66%	11.88	12.06	169024	20225	1.38%
2025-09-05	11.96	12.06	0.33	2.81%	11.66	12.07	252217	30002	2.06%
2025-09-04	11.69	11.73	0.07	0.60%	11.52	11.88	232330	27290	1.90%
2025-09-03	12.01	11.66	-0.32	-2.67%	11.60	12.10	207164	24519	1.69%
2025-09-02	12.42	11.98	-0.45	-3.62%	11.90	12.42	341163	41285	2.79%
2025-09-01	12.58	12.43	-0.04	-0.32%	12.35	12.68	196002	24427	1.60%
2025-08-29	12.57	12.47	-0.13	-1.03%	12.45	12.67	197382	24765	1.61%
2025-08-28	12.41	12.60	0.13	1.04%	12.09	12.60	337234	41784	2.76%
2025-08-27	12.78	12.47	-0.31	-2.43%	12.45	12.86	363329	46123	2.97%
2025-08-26	12.67	12.78	0.00	0.00%	12.55	12.84	318172	40516	2.60%
2025-08-25	12.81	12.78	-0.02	-0.16%	12.72	12.88	301827	38604	2.47%
2025-08-22	12.71	12.80	0.11	0.87%	12.58	12.83	334629	42517	2.73%
2025-08-21	12.85	12.69	-0.13	-1.01%	12.61	12.90	267207	34037	2.18%
2025-08-20	12.65	12.82	0.18	1.42%	12.55	12.84	376890	47929	3.08%
2025-08-19	12.68	12.64	-0.05	-0.39%	12.57	12.72	246888	31216	2.02%
2025-08-18	12.37	12.69	0.33	2.67%	12.36	12.70	451451	56726	3.69%
2025-08-15	12.23	12.36	0.11	0.90%	12.22	12.36	149643	18420	1.22%
2025-08-14	12.47	12.25	-0.20	-1.61%	12.22	12.53	237934	29392	1.94%
2025-08-13	12.55	12.45	0.08	0.65%	12.37	12.58	225500	28108	1.84%
2025-08-12	12.39	12.37	-0.04	-0.32%	12.31	12.45	146923	18170	1.20%
2025-08-11	12.08	12.41	0.31	2.56%	12.06	12.60	307639	38097	2.51%
2025-08-08	12.27	12.10	-0.22	-1.79%	12.09	12.27	209863	25507	1.71%
2025-08-07	12.36	12.32	-0.07	-0.56%	12.31	12.52	171115	21180	1.40%
2025-08-06	12.37	12.39	0.07	0.57%	12.35	12.50	167367	20763	1.37%
2025-08-05	12.28	12.32	0.01	0.08%	12.26	12.38	139118	17137	1.14%
2025-08-04	12.32	12.31	-0.11	-0.89%	12.14	12.34	157446	19260	1.29%
2025-08-01	12.43	12.42	-0.10	-0.80%	12.36	12.58	181317	22581	1.48%
2025-07-31	12.50	12.52	0.02	0.16%	12.27	12.67	364232	45328	2.98%
2025-07-30	12.29	12.50	0.16	1.30%	12.21	12.61	428729	53383	3.50%
2025-07-29	12.20	12.34	0.14	1.15%	12.08	12.50	264621	32448	2.16%
2025-07-28	12.27	12.20	-0.01	-0.08%	12.14	12.27	113782	13883	0.93%
2025-07-25	12.20	12.21	-0.03	-0.25%	12.17	12.28	124114	15166	1.01%
2025-07-24	12.04	12.24	0.20	1.66%	12.04	12.30	198553	24202	1.62%
2025-07-23	12.09	12.04	-0.08	-0.66%	12.02	12.18	179093	21682	1.46%
2025-07-22	12.27	12.12	-0.16	-1.30%	12.07	12.27	209159	25357	1.71%
2025-07-21	12.25	12.28	0.01	0.08%	12.20	12.32	167139	20499	1.37%
2025-07-18	12.34	12.27	-0.03	-0.24%	12.18	12.34	153665	18809	1.26%
2025-07-17	12.23	12.30	0.11	0.90%	12.18	12.32	158502	19442	1.30%
2025-07-16	12.17	12.19	0.08	0.66%	12.11	12.30	138889	16957	1.13%
2025-07-15	12.20	12.11	-0.11	-0.90%	12.03	12.22	176047	21318	1.44%
2025-07-14	12.31	12.22	-0.06	-0.49%	12.21	12.33	136453	16713	1.11%
2025-07-11	12.25	12.28	0.04	0.33%	12.18	12.34	188790	23180	1.54%
2025-07-10	12.22	12.24	0.01	0.08%	12.17	12.29	167477	20489	1.37%
2025-07-09	12.40	12.23	-0.15	-1.21%	12.17	12.43	250540	30790	2.05%
2025-07-08	12.34	12.38	0.06	0.49%	12.32	12.44	244225	30233	2.00%
2025-07-07	12.30	12.32	-0.05	-0.40%	12.26	12.44	189665	23366	1.55%
2025-07-04	12.60	12.37	-0.31	-2.44%	12.33	12.67	376642	46831	3.08%
2025-07-03	12.60	12.68	-0.02	-0.16%	12.59	12.93	467641	59623	3.82%
2025-07-02	13.00	12.70	-0.52	-3.93%	12.62	13.01	751780	95967	6.14%
2025-07-01	11.96	13.22	1.20	9.98%	11.76	13.22	1036828	130406	8.47%
2025-06-30	12.31	12.02	-0.07	-0.58%	11.98	12.44	556678	67593	4.55%
2025-06-27	12.60	12.09	0.40	3.42%	12.05	12.61	969862	119163	7.92%
2025-06-26	11.47	11.69	0.19	1.65%	11.41	11.77	353279	41121	2.89%
2025-06-25	11.37	11.50	0.16	1.41%	11.32	11.52	241839	27646	1.98%
2025-06-24	11.01	11.34	0.40	3.66%	11.00	11.49	318644	36272	2.60%
2025-06-23	10.79	10.94	0.05	0.46%	10.70	10.98	95946	10453	0.78%
2025-06-20	11.00	10.89	-0.16	-1.45%	10.88	11.09	135932	14877	1.11%
2025-06-19	11.18	11.05	-0.20	-1.78%	11.00	11.35	183090	20384	1.50%
2025-06-18	11.30	11.25	-0.11	-0.97%	11.18	11.38	115112	12948	0.94%
2025-06-17	11.28	11.36	0.06	0.53%	11.28	11.55	197179	22467	1.61%
2025-06-16	11.06	11.30	0.19	1.71%	11.02	11.45	183250	20620	1.50%
2025-06-13	11.32	11.11	-0.32	-2.80%	11.11	11.40	210107	23548	1.72%
2025-06-12	11.46	11.43	-0.04	-0.35%	11.37	11.51	102488	11728	0.84%
2025-06-11	11.24	11.47	0.19	1.68%	11.23	11.61	263760	30248	2.16%
2025-06-10	11.44	11.28	-0.16	-1.40%	11.13	11.46	177529	20009	1.45%
2025-06-09	11.37	11.44	0.08	0.70%	11.32	11.53	146153	16723	1.19%