爱仕达(002403)股票行情
爱仕达(002403)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 12.14 | 12.08 | 0.07 | 0.58% | 12.00 | 12.15 | 21912 | 2645.15 | 0.74% |
| 2026-02-02 | 11.99 | 12.01 | -0.10 | -0.83% | 11.98 | 12.25 | 28355 | 3436.63 | 0.95% |
| 2026-01-30 | 12.13 | 12.11 | -0.17 | -1.38% | 11.91 | 12.23 | 43140 | 5209.47 | 1.45% |
| 2026-01-29 | 12.25 | 12.28 | 0.06 | 0.49% | 12.00 | 12.48 | 43567 | 5353.53 | 1.47% |
| 2026-01-28 | 12.45 | 12.22 | -0.25 | -2.00% | 12.20 | 12.45 | 40799 | 5003.79 | 1.37% |
| 2026-01-27 | 12.73 | 12.47 | -0.26 | -2.04% | 12.18 | 12.73 | 54220 | 6712.24 | 1.82% |
| 2026-01-26 | 13.12 | 12.73 | -0.39 | -2.97% | 12.62 | 13.16 | 55792 | 7151.87 | 1.88% |
| 2026-01-23 | 13.15 | 13.12 | 0.05 | 0.38% | 13.01 | 13.20 | 41010 | 5357.40 | 1.38% |
| 2026-01-22 | 12.98 | 13.07 | 0.10 | 0.77% | 12.91 | 13.18 | 48914 | 6384.52 | 1.65% |
| 2026-01-21 | 12.83 | 12.97 | 0.01 | 0.08% | 12.75 | 13.03 | 37619 | 4866.54 | 1.27% |
| 2026-01-20 | 12.87 | 12.96 | 0.04 | 0.31% | 12.86 | 13.08 | 44354 | 5747.14 | 1.49% |
| 2026-01-19 | 12.83 | 12.92 | 0.08 | 0.62% | 12.70 | 12.95 | 36479 | 4696.26 | 1.23% |
| 2026-01-16 | 12.72 | 12.84 | 0.14 | 1.10% | 12.66 | 12.89 | 46101 | 5898.07 | 1.55% |
| 2026-01-15 | 12.90 | 12.70 | -0.23 | -1.78% | 12.66 | 12.97 | 45445 | 5798.74 | 1.53% |
| 2026-01-14 | 12.90 | 12.93 | -0.04 | -0.31% | 12.78 | 13.13 | 74763 | 9700.14 | 2.52% |
| 2026-01-13 | 13.12 | 12.97 | -0.09 | -0.69% | 12.86 | 13.27 | 71211 | 9303.68 | 2.40% |
| 2026-01-12 | 12.76 | 13.06 | 0.30 | 2.35% | 12.75 | 13.09 | 74375 | 9643.61 | 2.50% |
| 2026-01-09 | 12.68 | 12.76 | 0.03 | 0.24% | 12.64 | 12.81 | 48578 | 6187.45 | 1.63% |
| 2026-01-08 | 12.52 | 12.73 | 0.17 | 1.35% | 12.52 | 12.87 | 58730 | 7456.57 | 1.98% |
| 2026-01-07 | 12.71 | 12.56 | -0.24 | -1.88% | 12.55 | 12.80 | 52241 | 6602.57 | 1.76% |
| 2026-01-06 | 12.56 | 12.80 | 0.21 | 1.67% | 12.56 | 12.94 | 62407 | 7963.88 | 2.10% |
| 2026-01-05 | 12.60 | 12.59 | -0.07 | -0.55% | 12.45 | 12.66 | 50861 | 6391.61 | 1.71% |
| 2025-12-31 | 12.87 | 12.66 | -0.24 | -1.86% | 12.63 | 12.87 | 68758 | 8742.46 | 2.31% |
| 2025-12-30 | 12.41 | 12.90 | 0.44 | 3.53% | 12.35 | 13.24 | 121381 | 15583.33 | 4.08% |
| 2025-12-29 | 12.31 | 12.46 | 0.11 | 0.89% | 12.25 | 12.46 | 31818 | 3936.09 | 1.07% |
| 2025-12-26 | 12.51 | 12.35 | -0.17 | -1.36% | 12.28 | 12.52 | 35754 | 4423.64 | 1.20% |
| 2025-12-25 | 12.23 | 12.52 | 0.29 | 2.37% | 12.23 | 12.60 | 49087 | 6115.92 | 1.65% |
| 2025-12-24 | 12.16 | 12.23 | 0.07 | 0.58% | 12.11 | 12.25 | 20956 | 2558.65 | 0.71% |
| 2025-12-23 | 12.41 | 12.16 | -0.20 | -1.62% | 12.12 | 12.42 | 25885 | 3161.96 | 0.87% |
| 2025-12-22 | 12.46 | 12.36 | 0.02 | 0.16% | 12.35 | 12.49 | 30172 | 3746.20 | 1.02% |
| 2025-12-19 | 12.23 | 12.34 | 0.15 | 1.23% | 12.20 | 12.40 | 26580 | 3274.10 | 0.89% |
| 2025-12-18 | 12.11 | 12.19 | 0.00 | 0.00% | 12.09 | 12.30 | 21089 | 2578.29 | 0.71% |
| 2025-12-17 | 12.12 | 12.19 | 0.04 | 0.33% | 11.91 | 12.26 | 36186 | 4372.45 | 1.22% |
| 2025-12-16 | 12.44 | 12.15 | -0.31 | -2.49% | 12.15 | 12.44 | 37143 | 4548.79 | 1.25% |
| 2025-12-15 | 12.75 | 12.46 | -0.36 | -2.81% | 12.44 | 12.81 | 49790 | 6273.93 | 1.68% |
| 2025-12-12 | 12.85 | 12.82 | -0.12 | -0.93% | 12.65 | 12.99 | 46101 | 5908.46 | 1.55% |
| 2025-12-11 | 13.13 | 12.94 | -0.41 | -3.07% | 12.91 | 13.36 | 75374 | 9861.09 | 2.54% |
| 2025-12-10 | 12.93 | 13.35 | 0.42 | 3.25% | 12.81 | 13.89 | 130235 | 17562.73 | 4.38% |
| 2025-12-09 | 13.09 | 12.93 | -0.17 | -1.30% | 12.92 | 13.25 | 36429 | 4764.07 | 1.23% |
| 2025-12-08 | 13.04 | 13.10 | 0.07 | 0.54% | 12.93 | 13.13 | 42966 | 5610.86 | 1.45% |
| 2025-12-05 | 12.92 | 13.03 | -0.05 | -0.38% | 12.82 | 13.09 | 52841 | 6840.58 | 1.78% |
| 2025-12-04 | 13.07 | 13.08 | 0.34 | 2.67% | 12.66 | 13.37 | 102685 | 13416.46 | 3.46% |
| 2025-12-03 | 12.90 | 12.74 | -0.18 | -1.39% | 12.70 | 12.98 | 27252 | 3481.17 | 0.92% |
| 2025-12-02 | 13.21 | 12.92 | -0.25 | -1.90% | 12.90 | 13.22 | 32168 | 4183.35 | 1.08% |
| 2025-12-01 | 13.17 | 13.17 | 0.08 | 0.61% | 13.10 | 13.29 | 26402 | 3483.27 | 0.89% |
| 2025-11-28 | 12.89 | 13.09 | 0.16 | 1.24% | 12.84 | 13.10 | 25353 | 3300.33 | 0.85% |
| 2025-11-27 | 12.89 | 12.93 | 0.00 | 0.00% | 12.86 | 13.12 | 23834 | 3101.11 | 0.80% |
| 2025-11-26 | 12.96 | 12.93 | -0.02 | -0.15% | 12.91 | 13.13 | 25880 | 3368.25 | 0.87% |
| 2025-11-25 | 12.88 | 12.95 | 0.12 | 0.94% | 12.85 | 13.05 | 27461 | 3564.90 | 0.92% |
| 2025-11-24 | 12.67 | 12.83 | 0.17 | 1.34% | 12.58 | 12.89 | 31770 | 4043.86 | 1.07% |
| 2025-11-21 | 12.90 | 12.66 | -0.37 | -2.84% | 12.60 | 13.04 | 48642 | 6239.86 | 1.64% |
| 2025-11-20 | 13.21 | 13.03 | -0.14 | -1.06% | 13.01 | 13.24 | 32477 | 4251.51 | 1.09% |
| 2025-11-19 | 13.39 | 13.17 | -0.22 | -1.64% | 13.15 | 13.43 | 32263 | 4265.75 | 1.09% |
| 2025-11-18 | 13.52 | 13.39 | -0.16 | -1.18% | 13.30 | 13.60 | 34593 | 4638.27 | 1.16% |
| 2025-11-17 | 13.43 | 13.55 | 0.08 | 0.59% | 13.38 | 13.58 | 32563 | 4398.53 | 1.10% |
| 2025-11-14 | 13.39 | 13.47 | 0.05 | 0.37% | 13.28 | 13.89 | 56292 | 7652.00 | 1.89% |
| 2025-11-13 | 13.46 | 13.42 | -0.04 | -0.30% | 13.34 | 13.51 | 34803 | 4664.98 | 1.17% |
| 2025-11-12 | 13.65 | 13.46 | -0.18 | -1.32% | 13.41 | 13.66 | 34795 | 4694.17 | 1.17% |
| 2025-11-11 | 13.51 | 13.64 | 0.14 | 1.04% | 13.43 | 13.68 | 42062 | 5701.55 | 1.42% |
| 2025-11-10 | 13.44 | 13.50 | 0.05 | 0.37% | 13.38 | 13.53 | 34635 | 4667.52 | 1.17% |
| 2025-11-07 | 13.80 | 13.45 | -0.37 | -2.68% | 13.42 | 13.80 | 62620 | 8491.40 | 2.11% |
| 2025-11-06 | 13.94 | 13.82 | -0.05 | -0.36% | 13.66 | 13.99 | 44446 | 6143.67 | 1.50% |
| 2025-11-05 | 13.74 | 13.87 | 0.00 | 0.00% | 13.66 | 13.96 | 34779 | 4829.04 | 1.17% |
| 2025-11-04 | 14.06 | 13.87 | -0.19 | -1.35% | 13.76 | 14.06 | 37947 | 5260.73 | 1.28% |
| 2025-11-03 | 13.73 | 14.06 | 0.26 | 1.88% | 13.73 | 14.07 | 54287 | 7576.47 | 1.83% |
| 2025-10-31 | 13.52 | 13.80 | -0.40 | -2.82% | 13.20 | 13.88 | 113898 | 15543.91 | 3.83% |
| 2025-10-30 | 14.35 | 14.20 | -0.15 | -1.05% | 14.20 | 14.46 | 50013 | 7151.20 | 1.68% |
| 2025-10-29 | 14.50 | 14.35 | -0.15 | -1.03% | 14.28 | 14.55 | 50018 | 7174.92 | 1.68% |
| 2025-10-28 | 14.46 | 14.50 | -0.11 | -0.75% | 14.42 | 14.66 | 50613 | 7351.65 | 1.70% |
| 2025-10-27 | 14.39 | 14.61 | 0.28 | 1.95% | 14.33 | 14.83 | 75069 | 10962.47 | 2.53% |
| 2025-10-24 | 14.44 | 14.33 | -0.11 | -0.76% | 14.27 | 14.52 | 45840 | 6602.11 | 1.54% |
| 2025-10-23 | 14.48 | 14.44 | -0.04 | -0.28% | 14.19 | 14.55 | 42765 | 6122.27 | 1.44% |
| 2025-10-22 | 14.31 | 14.48 | 0.08 | 0.56% | 14.26 | 14.65 | 49409 | 7167.13 | 1.66% |
| 2025-10-21 | 14.32 | 14.40 | 0.05 | 0.35% | 14.17 | 14.41 | 43430 | 6218.83 | 1.46% |
| 2025-10-20 | 14.17 | 14.35 | 0.25 | 1.77% | 14.17 | 14.35 | 47445 | 6764.64 | 1.60% |
| 2025-10-17 | 14.19 | 14.10 | -0.13 | -0.91% | 14.09 | 14.37 | 58257 | 8278.16 | 1.96% |
| 2025-10-16 | 14.53 | 14.23 | -0.34 | -2.33% | 14.17 | 14.54 | 52184 | 7472.93 | 1.76% |
| 2025-10-15 | 14.12 | 14.57 | 0.46 | 3.26% | 14.01 | 14.57 | 67645 | 9709.70 | 2.28% |
| 2025-10-14 | 14.40 | 14.11 | -0.19 | -1.33% | 14.05 | 14.52 | 63760 | 9104.15 | 2.15% |
| 2025-10-13 | 13.99 | 14.30 | -0.29 | -1.99% | 13.70 | 14.38 | 75050 | 10618.39 | 2.53% |
深证大盘股票行情在线 K线走势图
爱仕达(002403)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
