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
2025-12-12	11.81	11.76	-0.11	-0.93%	11.74	11.97	180447	21357	1.47%
2025-12-11	11.90	11.87	-0.03	-0.25%	11.77	12.04	161726	19184	1.32%
2025-12-10	11.87	11.90	0.03	0.25%	11.82	12.05	119042	14188	0.97%
2025-12-09	11.88	11.87	-0.04	-0.34%	11.83	12.00	99563	11854	0.81%
2025-12-08	11.94	11.91	-0.03	-0.25%	11.90	12.02	137355	16406	1.12%
2025-12-05	11.88	11.94	0.10	0.84%	11.80	11.95	94328	11221	0.77%
2025-12-04	11.88	11.84	-0.06	-0.50%	11.72	11.92	119114	14082	0.97%
2025-12-03	12.15	11.90	-0.29	-2.38%	11.88	12.17	157527	18848	1.29%
2025-12-02	12.26	12.19	-0.19	-1.53%	12.18	12.33	229858	28111	1.88%
2025-12-01	11.72	12.38	0.62	5.27%	11.70	12.43	467117	57114	3.82%
2025-11-28	11.75	11.76	-0.03	-0.25%	11.68	11.79	93420	10962	0.76%
2025-11-27	11.87	11.79	-0.02	-0.17%	11.76	11.88	99327	11732	0.81%
2025-11-26	11.87	11.81	-0.05	-0.42%	11.77	11.94	113494	13433	0.93%
2025-11-25	11.75	11.86	0.11	0.94%	11.73	12.11	166702	19912	1.36%
2025-11-24	11.64	11.75	0.17	1.47%	11.53	11.85	146035	17117	1.19%
2025-11-21	11.76	11.58	-0.24	-2.03%	11.58	11.85	159599	18639	1.30%
2025-11-20	11.91	11.82	-0.07	-0.59%	11.80	11.97	98645	11701	0.81%
2025-11-19	12.06	11.89	-0.18	-1.49%	11.86	12.11	116847	13959	0.95%
2025-11-18	12.10	12.07	-0.07	-0.58%	12.00	12.18	101678	12276	0.83%
2025-11-17	12.07	12.14	0.06	0.50%	11.98	12.17	120562	14567	0.99%
2025-11-14	12.21	12.08	-0.16	-1.31%	12.08	12.30	162048	19740	1.32%
2025-11-13	12.18	12.24	0.05	0.41%	12.12	12.24	125144	15258	1.02%
2025-11-12	12.46	12.19	-0.29	-2.32%	12.15	12.46	225406	27708	1.84%
2025-11-11	12.49	12.48	-0.01	-0.08%	12.39	12.65	208996	26088	1.71%
2025-11-10	12.51	12.49	-0.01	-0.08%	12.42	12.58	176572	22072	1.44%
2025-11-07	12.41	12.50	0.07	0.56%	12.35	12.65	211804	26570	1.73%
2025-11-06	12.50	12.43	-0.09	-0.72%	12.37	12.57	171308	21308	1.40%
2025-11-05	12.33	12.52	0.01	0.08%	12.32	12.62	173783	21702	1.42%
2025-11-04	12.59	12.51	0.03	0.24%	12.47	12.77	302700	38152	2.47%
2025-11-03	12.37	12.48	0.09	0.73%	12.25	12.51	185301	22909	1.51%
2025-10-31	12.33	12.39	0.07	0.57%	12.33	12.50	165125	20495	1.35%
2025-10-30	12.57	12.32	-0.24	-1.91%	12.31	12.57	220438	27337	1.80%
2025-10-29	12.55	12.56	0.00	0.00%	12.43	12.59	207964	26004	1.70%
2025-10-28	12.78	12.56	-0.22	-1.72%	12.49	12.80	350786	44301	2.87%
2025-10-27	12.81	12.78	-0.03	-0.23%	12.71	12.95	372365	47775	3.04%
2025-10-24	12.91	12.81	-0.34	-2.59%	12.80	13.07	471709	60886	3.85%
2025-10-23	12.81	13.15	0.22	1.70%	12.73	13.36	917828	119672	7.50%
2025-10-22	12.53	12.93	0.32	2.54%	12.39	12.93	426321	53971	3.48%
2025-10-21	12.80	12.61	-0.02	-0.16%	12.53	12.85	365096	46153	2.98%
2025-10-20	12.09	12.63	0.72	6.05%	12.03	12.99	589289	74004	4.81%
2025-10-17	12.33	11.91	-0.49	-3.95%	11.89	12.42	255354	30921	2.09%
2025-10-16	12.58	12.40	-0.21	-1.67%	12.32	12.71	260366	32401	2.13%
2025-10-15	12.41	12.61	0.20	1.61%	12.34	12.66	257552	32243	2.10%
2025-10-14	12.57	12.41	-0.08	-0.64%	12.35	12.75	339180	42559	2.77%
2025-10-13	12.20	12.49	-0.12	-0.95%	12.18	12.60	325752	40502	2.66%
2025-10-10	12.36	12.61	0.15	1.20%	12.26	12.70	419057	52480	3.42%
2025-10-09	12.31	12.46	0.26	2.13%	12.31	12.58	403610	50231	3.30%
2025-09-30	11.98	12.20	0.10	0.83%	11.98	12.45	397282	48534	3.25%
2025-09-29	11.78	12.10	0.44	3.77%	11.71	12.36	467846	56590	3.82%
2025-09-26	11.76	11.66	-0.16	-1.35%	11.65	11.95	226490	26673	1.85%
2025-09-25	11.97	11.82	-0.15	-1.25%	11.76	11.99	166185	19711	1.36%
2025-09-24	11.85	11.97	0.04	0.34%	11.79	11.99	185782	22109	1.52%
2025-09-23	11.99	11.93	-0.14	-1.16%	11.74	12.03	216001	25586	1.76%
2025-09-22	11.95	12.07	0.19	1.60%	11.91	12.18	295407	35540	2.41%
2025-09-19	11.82	11.88	0.02	0.17%	11.63	11.94	196565	23141	1.61%
2025-09-18	11.83	11.86	0.00	0.00%	11.71	11.99	251143	29753	2.05%
2025-09-17	11.83	11.86	0.09	0.76%	11.76	11.95	170976	20264	1.40%
2025-09-16	11.66	11.77	0.10	0.86%	11.62	11.94	164864	19389	1.35%
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%