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
2026-08-21	13.68	13.73	0.08	0.59%	13.52	13.78	51090	6971	0.52%
2026-08-20	13.75	13.65	0.00	0.00%	13.65	13.83	64103	8803	0.65%
2026-08-19	14.12	13.65	-0.50	-3.53%	13.60	14.21	101820	14068	1.04%
2026-08-18	14.04	14.15	0.11	0.78%	13.85	14.21	93551	13131	0.95%
2026-08-17	13.69	14.04	0.36	2.63%	13.68	14.16	119540	16658	1.22%
2026-08-14	13.84	13.68	-0.11	-0.80%	13.52	13.84	88767	12148	0.90%
2026-08-13	13.92	13.79	-0.11	-0.79%	13.77	14.08	109862	15260	1.12%
2026-08-12	13.95	13.90	0.05	0.36%	13.81	14.06	73069	10191	0.74%
2026-08-11	13.80	13.85	0.05	0.36%	13.64	13.98	67509	9310	0.69%
2026-08-10	13.68	13.80	0.15	1.10%	13.50	13.88	78403	10788	0.80%
2026-08-07	13.78	13.65	-0.14	-1.02%	13.57	13.80	89721	12255	0.91%
2026-08-06	13.97	13.79	-0.21	-1.50%	13.72	14.04	95261	13175	0.97%
2026-08-05	13.91	14.00	0.11	0.79%	13.70	14.11	103432	14420	1.05%
2026-08-04	14.00	13.89	-0.11	-0.79%	13.82	14.08	95694	13329	0.98%
2026-08-03	13.60	14.00	0.40	2.94%	13.60	14.10	122953	17204	1.25%
2026-07-31	13.50	13.60	0.19	1.42%	13.48	13.83	123320	16814	1.26%
2026-07-30	13.36	13.41	0.04	0.30%	13.26	13.68	113571	15293	1.16%
2026-07-29	12.82	13.37	0.59	4.62%	12.81	13.44	183276	24123	1.87%
2026-07-28	12.70	12.78	-0.06	-0.47%	12.46	12.92	110644	14075	1.13%
2026-07-27	12.80	12.84	0.09	0.71%	12.71	13.01	98056	12621	1.00%
2026-07-24	13.05	12.75	-0.45	-3.41%	12.75	13.16	132215	17093	1.35%
2026-07-23	13.11	13.20	0.00	0.00%	12.98	13.22	142218	18633	1.45%
2026-07-22	13.40	13.20	-0.20	-1.49%	12.93	13.40	142437	18647	1.45%
2026-07-21	13.50	13.40	-0.02	-0.15%	13.30	13.66	165024	22149	1.68%
2026-07-20	13.50	13.42	0.12	0.90%	13.16	13.78	140344	18866	1.43%
2026-07-17	13.65	13.30	-0.34	-2.49%	13.26	13.79	107977	14591	1.10%
2026-07-16	13.83	13.64	-0.08	-0.58%	13.58	13.89	68551	9421	0.70%
2026-07-15	13.65	13.72	0.13	0.96%	13.55	13.91	84598	11655	0.86%
2026-07-14	13.22	13.59	0.30	2.26%	13.18	13.63	112998	15199	1.15%
2026-07-13	13.83	13.29	-0.57	-4.11%	13.06	13.83	156346	20838	1.59%
2026-07-10	13.50	13.86	0.35	2.59%	13.49	14.17	144510	20043	1.47%
2026-07-09	14.00	13.51	-0.49	-3.50%	13.35	14.02	148932	20247	1.52%
2026-07-08	14.64	14.00	-0.64	-4.37%	13.96	14.64	122111	17276	1.24%
2026-07-07	15.11	14.64	-0.47	-3.11%	14.53	15.26	106004	15717	1.08%
2026-07-06	15.41	15.11	-0.28	-1.82%	15.11	15.60	131741	20176	1.34%
2026-07-03	14.80	15.39	0.78	5.34%	14.72	15.71	234450	36075	2.39%
2026-07-02	14.58	14.61	-0.05	-0.34%	14.53	15.21	134022	19881	1.37%
2026-07-01	14.73	14.66	-0.12	-0.81%	14.41	14.87	114525	16747	1.17%
2026-06-30	14.47	14.78	0.37	2.57%	14.28	14.96	139855	20462	1.43%
2026-06-29	14.12	14.41	0.29	2.05%	13.57	14.71	202054	28779	2.06%
2026-06-26	14.60	14.12	-0.53	-3.62%	14.11	14.60	122722	17464	1.25%
2026-06-25	14.91	14.65	-0.24	-1.61%	14.51	14.98	117509	17210	1.20%
2026-06-24	15.18	14.89	-0.28	-1.85%	14.87	15.35	101000	15179	1.03%
2026-06-23	15.30	15.17	-0.26	-1.69%	14.98	15.63	139310	21348	1.42%
2026-06-22	15.83	15.43	-0.30	-1.91%	15.07	15.83	194530	29871	1.98%
2026-06-18	15.44	15.73	0.29	1.88%	15.35	15.96	181354	28528	1.85%
2026-06-17	14.80	15.44	0.65	4.39%	14.67	16.00	236732	36345	2.41%
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%