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
2025-08-01	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%
2025-06-06	11.47	11.36	-0.11	-0.96%	11.35	11.48	118914	13532	0.97%
2025-06-05	11.36	11.47	0.06	0.53%	11.31	11.48	153608	17490	1.26%
2025-06-04	11.18	11.41	0.27	2.42%	11.12	11.52	219207	24829	1.79%
2025-06-03	11.11	11.14	-0.04	-0.36%	11.10	11.25	133442	14876	1.09%
2025-05-30	11.50	11.18	-0.38	-3.29%	11.16	11.62	296386	33629	2.42%
2025-05-29	11.40	11.56	0.45	4.05%	11.36	11.79	467245	54229	3.82%
2025-05-28	11.30	11.11	-0.05	-0.45%	10.95	11.30	204015	22572	1.67%
2025-05-27	11.50	11.66	0.13	1.13%	11.36	11.72	174947	20213	1.43%
2025-05-26	11.43	11.53	0.01	0.09%	11.40	11.58	137670	15815	1.12%
2025-05-23	11.83	11.52	-0.43	-3.60%	11.50	11.89	276334	32280	2.26%
2025-05-22	11.67	11.95	0.23	1.96%	11.64	12.19	373029	44432	3.05%
2025-05-21	11.94	11.72	-0.20	-1.68%	11.67	11.95	145042	17056	1.19%
2025-05-20	11.60	11.92	0.27	2.32%	11.58	12.12	213509	25339	1.74%
2025-05-19	11.45	11.65	0.20	1.75%	11.35	11.68	143048	16515	1.17%
2025-05-16	11.51	11.45	-0.09	-0.78%	11.43	11.65	146597	16872	1.20%
2025-05-15	11.98	11.54	-0.44	-3.67%	11.52	11.98	199195	23263	1.63%
2025-05-14	11.91	11.98	0.07	0.59%	11.82	12.04	125562	14973	1.03%
2025-05-13	12.12	11.91	-0.08	-0.67%	11.89	12.12	128248	15363	1.05%
2025-05-12	11.91	11.99	0.20	1.70%	11.87	11.99	120266	14360	0.98%
2025-05-09	12.00	11.79	-0.29	-2.40%	11.79	12.02	137650	16343	1.12%
2025-05-08	11.87	12.08	0.16	1.34%	11.84	12.09	156906	18875	1.28%
2025-05-07	12.06	11.92	0.04	0.34%	11.81	12.10	148301	17701	1.21%
2025-05-06	11.66	11.88	0.26	2.24%	11.62	11.89	135988	16075	1.11%
2025-04-30	11.60	11.62	0.15	1.31%	11.50	11.67	87376	10145	0.71%
2025-04-29	11.38	11.47	0.05	0.44%	11.32	11.58	84029	9655	0.69%
2025-04-28	11.52	11.42	-0.10	-0.87%	11.34	11.58	123418	14114	1.01%
2025-04-25	11.63	11.52	-0.07	-0.60%	11.50	11.71	125345	14543	1.02%
2025-04-24	11.90	11.59	-0.27	-2.28%	11.55	11.92	159238	18587	1.30%