爱柯迪 (600933) - 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
2026-06-16	14.88	14.79	0.22	1.51%	14.57	14.98	125123	18510	1.28%
2026-06-15	14.77	14.97	0.23	1.56%	14.77	15.05	106203	15858	1.08%
2026-06-12	14.59	14.74	0.34	2.36%	14.43	14.87	100502	14725	1.02%
2026-06-11	14.57	14.40	-0.19	-1.30%	14.16	14.57	113404	16231	1.16%
2026-06-10	14.90	14.59	-0.41	-2.73%	14.41	14.96	115979	16924	1.18%
2026-06-09	15.23	15.00	-0.10	-0.66%	14.73	15.27	128068	19076	1.31%
2026-06-08	15.00	15.10	-0.29	-1.88%	14.84	15.28	149447	22512	1.52%
2026-06-05	15.37	15.39	-0.06	-0.39%	14.93	15.75	217088	33062	2.21%
2026-06-04	15.47	15.45	-0.10	-0.64%	15.32	15.79	102076	15834	1.04%
2026-06-03	15.60	15.55	-0.06	-0.38%	15.38	15.92	130046	20242	1.33%
2026-06-02	15.95	15.61	-0.15	-0.95%	15.60	16.04	103245	16301	1.05%
2026-06-01	15.81	15.76	-0.20	-1.25%	15.64	16.09	119629	18953	1.22%
2026-05-29	16.62	15.96	-0.60	-3.62%	15.79	16.85	222564	35939	2.27%
2026-05-28	16.96	16.56	-0.39	-2.30%	16.30	16.97	153567	25401	1.57%
2026-05-27	17.48	16.95	-0.66	-3.75%	16.80	17.70	190434	32536	1.94%
2026-05-26	17.67	17.61	-0.14	-0.79%	17.29	17.83	160796	28255	1.64%
2026-05-25	17.70	17.75	0.14	0.80%	17.58	17.98	147465	26139	1.50%
2026-05-22	17.71	17.61	0.11	0.63%	17.36	17.76	181781	31988	1.85%
2026-05-21	16.87	17.50	0.67	3.98%	16.87	18.25	387350	68673	3.95%
2026-05-20	17.38	16.83	-0.67	-3.83%	16.66	17.40	204816	34617	2.09%
2026-05-19	17.36	17.50	0.14	0.81%	17.36	17.82	140571	24710	1.43%
2026-05-18	17.68	17.36	-0.28	-1.59%	17.31	17.68	168399	29394	1.72%
2026-05-15	17.91	17.64	0.26	1.50%	17.09	18.25	337599	59944	3.45%
2026-05-14	17.92	17.38	-0.54	-3.01%	17.37	17.93	127709	22434	1.31%
2026-05-13	17.65	17.92	0.21	1.19%	17.33	17.95	144899	25608	1.48%
2026-05-12	17.95	17.71	-0.26	-1.45%	17.55	18.06	148010	26255	1.51%
2026-05-11	17.95	17.97	0.10	0.56%	17.63	18.08	186205	33341	1.91%
2026-05-08	17.49	17.87	0.30	1.71%	17.46	18.14	251646	44865	2.57%
2026-05-07	17.11	17.57	0.44	2.57%	16.95	17.63	263334	45665	2.69%
2026-05-06	17.10	17.13	0.16	0.94%	16.90	17.36	230778	39462	2.36%
2026-04-30	16.70	16.97	0.47	2.85%	16.55	17.48	308582	52573	3.16%
2026-04-29	16.12	16.50	0.32	1.98%	15.92	16.56	197015	32156	2.02%
2026-04-28	17.00	16.18	-0.84	-4.94%	16.04	17.01	320866	52447	3.28%
2026-04-27	16.74	17.02	0.28	1.67%	16.73	17.34	187232	32044	1.92%
2026-04-24	16.83	16.74	-0.08	-0.48%	16.52	16.90	108029	18047	1.11%
2026-04-23	16.94	16.82	-0.13	-0.77%	16.73	17.14	194664	32865	1.99%
2026-04-22	16.86	16.95	0.02	0.12%	16.81	17.17	144423	24526	1.48%
2026-04-21	16.87	16.93	0.01	0.06%	16.73	17.04	102158	17246	1.05%
2026-04-20	17.02	16.92	-0.14	-0.82%	16.86	17.09	114614	19454	1.17%
2026-04-17	17.30	17.06	-0.28	-1.61%	16.90	17.31	129306	22027	1.32%
2026-04-16	17.46	17.34	0.05	0.29%	17.23	17.54	113658	19715	1.16%
2026-04-15	17.17	17.29	0.21	1.23%	17.17	17.67	128490	22404	1.31%
2026-04-14	17.06	17.08	0.12	0.71%	16.92	17.27	88781	15162	0.91%
2026-04-13	17.24	16.96	-0.30	-1.74%	16.76	17.24	110186	18683	1.13%
2026-04-10	17.28	17.26	0.11	0.64%	17.24	17.55	104166	18136	1.07%
2026-04-09	17.01	17.15	0.01	0.06%	16.89	17.28	97222	16664	0.99%
2026-04-08	16.63	17.14	0.83	5.09%	16.62	17.25	138391	23575	1.42%
2026-04-07	16.57	16.31	-0.24	-1.45%	16.25	16.65	79610	13048	0.81%
2026-04-03	16.90	16.55	-0.29	-1.72%	16.42	16.90	58696	9757	0.60%
2026-04-02	17.03	16.84	-0.19	-1.12%	16.71	17.03	61814	10411	0.63%
2026-04-01	17.06	17.03	0.17	1.01%	16.99	17.15	71688	12231	0.73%
2026-03-31	16.91	16.86	-0.04	-0.24%	16.81	17.10	74553	12622	0.76%
2026-03-30	16.80	16.90	-0.03	-0.18%	16.72	17.18	94322	15993	0.97%
2026-03-27	16.70	16.93	0.03	0.18%	16.65	16.97	82729	13909	0.85%
2026-03-26	16.64	16.90	0.22	1.32%	16.54	17.18	118178	19927	1.21%
2026-03-25	16.55	16.68	0.13	0.79%	16.53	16.87	118086	19746	1.21%
2026-03-24	16.74	16.55	0.08	0.49%	16.26	16.80	86810	14270	0.89%
2026-03-23	16.84	16.47	-0.43	-2.54%	16.28	16.84	156752	25987	1.60%
2026-03-20	17.25	16.90	-0.31	-1.80%	16.90	17.35	96595	16471	0.99%
2026-03-19	17.14	17.21	-0.20	-1.15%	17.00	17.32	87540	15015	0.90%
2026-03-18	17.57	17.41	-0.16	-0.91%	17.25	17.68	89647	15613	0.92%
2026-03-17	17.68	17.57	-0.06	-0.34%	17.53	18.10	119460	21232	1.22%
2026-03-16	17.52	17.63	0.03	0.17%	17.33	17.75	96238	16883	0.98%
2026-03-13	17.81	17.60	-0.32	-1.79%	17.55	17.90	105473	18662	1.08%
2026-03-12	17.70	17.92	0.27	1.53%	17.63	18.37	160843	28982	1.65%
2026-03-11	17.62	17.65	0.04	0.23%	17.55	17.76	77141	13618	0.79%
2026-03-10	17.50	17.61	0.47	2.74%	17.50	17.85	104514	18437	1.07%
2026-03-09	17.29	17.14	-0.30	-1.72%	16.61	17.30	136137	22983	1.39%