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
2026-03-20	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%
2026-01-26	13.70	13.52	-0.23	-1.67%	13.38	13.78	286315	38787	2.34%
2026-01-23	13.90	13.75	-0.13	-0.94%	13.71	13.95	328308	45334	2.68%
2026-01-22	13.60	13.88	0.24	1.76%	13.51	14.01	439664	60574	3.59%
2026-01-21	13.19	13.64	0.32	2.40%	13.13	14.17	578109	79382	4.72%
2026-01-20	13.15	13.32	0.21	1.60%	13.15	13.66	342652	45929	2.80%
2026-01-19	13.32	13.11	-0.25	-1.87%	13.05	13.39	275012	36166	2.25%
2026-01-16	13.60	13.36	-0.16	-1.18%	13.23	13.75	267908	35810	2.19%
2026-01-15	13.36	13.52	0.01	0.07%	13.36	13.58	251849	33897	2.06%
2026-01-14	13.41	13.51	0.05	0.37%	13.25	13.80	440963	59681	3.60%
2026-01-13	13.92	13.46	-0.42	-3.03%	13.43	13.93	444639	60669	3.63%
2026-01-12	13.80	13.88	0.24	1.76%	13.58	13.95	557019	76651	4.55%
2026-01-09	12.88	13.64	0.79	6.15%	12.86	14.00	808059	110258	6.60%
2026-01-08	12.43	12.85	0.36	2.88%	12.40	13.02	419904	53685	3.43%
2026-01-07	12.69	12.49	-0.23	-1.81%	12.46	12.74	271989	34180	2.22%
2026-01-06	12.56	12.72	0.13	1.03%	12.51	12.78	259834	33010	2.12%
2026-01-05	12.55	12.59	0.01	0.08%	12.51	12.67	277017	34886	2.26%
2025-12-31	12.55	12.58	0.13	1.04%	12.36	12.68	330640	41507	2.70%
2025-12-30	12.18	12.45	0.22	1.80%	12.15	12.58	343467	42792	2.81%
2025-12-29	12.15	12.23	0.07	0.58%	12.11	12.45	230504	28282	1.88%
2025-12-26	12.11	12.16	0.04	0.33%	12.09	12.32	184138	22458	1.50%
2025-12-25	12.19	12.12	0.00	0.00%	12.06	12.20	134491	16284	1.10%
2025-12-24	12.23	12.12	0.25	2.11%	12.05	12.30	190750	23115	1.56%
2025-12-23	11.93	11.87	-0.11	-0.92%	11.85	12.01	106803	12738	0.87%
2025-12-22	12.05	11.98	-0.12	-0.99%	11.95	12.10	168804	20255	1.38%
2025-12-19	12.00	12.10	0.14	1.17%	11.93	12.17	166423	20109	1.36%
2025-12-18	11.85	11.96	0.07	0.59%	11.81	12.05	170284	20406	1.39%
2025-12-17	11.79	11.89	0.14	1.19%	11.73	12.03	175942	20917	1.44%
2025-12-16	11.75	11.75	-0.03	-0.25%	11.75	11.94	158101	18725	1.29%
2025-12-15	11.70	11.78	0.02	0.17%	11.70	11.89	126012	14874	1.03%
2025-12-12	11.81	11.76	-0.11	-0.93%	11.74	11.97	180447	21357	1.47%