爱施德(002416)股票行情
爱施德(002416)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 |
|---|
| 2025-03-28 | 12.65 | 12.48 | -0.20 | -1.58% | 12.47 | 12.70 | 115072 | 14448.44 | 0.94% |
| 2025-03-27 | 12.69 | 12.68 | -0.01 | -0.08% | 12.52 | 12.75 | 108226 | 13699.49 | 0.88% |
| 2025-03-26 | 12.70 | 12.69 | 0.00 | 0.00% | 12.68 | 12.80 | 117801 | 15006.47 | 0.96% |
| 2025-03-25 | 12.66 | 12.69 | -0.05 | -0.39% | 12.56 | 12.79 | 131417 | 16640.08 | 1.07% |
| 2025-03-24 | 12.86 | 12.74 | -0.12 | -0.93% | 12.47 | 12.95 | 219857 | 27960.03 | 1.80% |
| 2025-03-21 | 13.25 | 12.86 | -0.46 | -3.45% | 12.85 | 13.27 | 304453 | 39731.69 | 2.49% |
| 2025-03-20 | 13.46 | 13.32 | -0.19 | -1.41% | 13.32 | 13.55 | 204129 | 27414.98 | 1.67% |
| 2025-03-19 | 13.60 | 13.51 | -0.13 | -0.95% | 13.45 | 13.63 | 197412 | 26710.01 | 1.61% |
| 2025-03-18 | 13.86 | 13.64 | -0.14 | -1.02% | 13.58 | 13.86 | 266283 | 36438.82 | 2.18% |
| 2025-03-17 | 13.80 | 13.78 | 0.01 | 0.07% | 13.75 | 13.91 | 237646 | 32848.66 | 1.94% |
| 2025-03-14 | 13.44 | 13.77 | 0.39 | 2.91% | 13.37 | 13.78 | 338846 | 46192.26 | 2.77% |
| 2025-03-13 | 13.69 | 13.38 | -0.28 | -2.05% | 13.28 | 13.70 | 291976 | 39169.22 | 2.39% |
| 2025-03-12 | 13.79 | 13.66 | -0.14 | -1.01% | 13.65 | 13.90 | 298819 | 41106.80 | 2.44% |
| 2025-03-11 | 13.55 | 13.80 | 0.02 | 0.15% | 13.49 | 13.82 | 295523 | 40269.25 | 2.41% |
| 2025-03-10 | 13.79 | 13.78 | -0.11 | -0.79% | 13.66 | 13.88 | 264453 | 36342.27 | 2.16% |
| 2025-03-07 | 14.20 | 13.89 | -0.39 | -2.73% | 13.75 | 14.21 | 458746 | 64136.59 | 3.75% |
| 2025-03-06 | 14.40 | 14.28 | -0.06 | -0.42% | 14.10 | 14.48 | 654598 | 93592.23 | 5.35% |
| 2025-03-05 | 13.97 | 14.34 | 0.45 | 3.24% | 13.95 | 14.59 | 726030 | 104105.12 | 5.93% |
| 2025-03-04 | 13.90 | 13.89 | -0.15 | -1.07% | 13.73 | 14.25 | 459506 | 63844.57 | 3.75% |
| 2025-03-03 | 13.39 | 14.04 | 0.64 | 4.78% | 13.20 | 14.57 | 738232 | 102775.95 | 6.03% |
| 2025-02-28 | 13.89 | 13.40 | -0.60 | -4.29% | 13.30 | 13.93 | 363724 | 49448.81 | 2.97% |
| 2025-02-27 | 14.10 | 14.00 | -0.17 | -1.20% | 13.74 | 14.18 | 459512 | 64109.11 | 3.75% |
| 2025-02-26 | 13.89 | 14.17 | 0.35 | 2.53% | 13.73 | 14.35 | 704892 | 99269.73 | 5.76% |
| 2025-02-25 | 13.45 | 13.82 | 0.20 | 1.47% | 13.40 | 14.20 | 686474 | 95613.09 | 5.61% |
| 2025-02-24 | 13.60 | 13.62 | -0.04 | -0.29% | 13.35 | 13.76 | 382257 | 51799.19 | 3.12% |
| 2025-02-21 | 13.52 | 13.66 | 0.14 | 1.04% | 13.36 | 13.75 | 370452 | 50324.92 | 3.03% |
| 2025-02-20 | 13.38 | 13.52 | 0.11 | 0.82% | 13.29 | 13.75 | 349333 | 47153.64 | 2.85% |
| 2025-02-19 | 13.10 | 13.41 | 0.30 | 2.29% | 13.05 | 13.43 | 272681 | 36196.62 | 2.23% |
| 2025-02-18 | 13.69 | 13.11 | -0.58 | -4.24% | 13.06 | 13.70 | 398395 | 53230.82 | 3.26% |
| 2025-02-17 | 13.72 | 13.69 | -0.07 | -0.51% | 13.60 | 13.87 | 386622 | 53144.84 | 3.16% |
| 2025-02-14 | 13.84 | 13.76 | -0.16 | -1.15% | 13.60 | 13.91 | 376864 | 51783.35 | 3.08% |
| 2025-02-13 | 14.21 | 13.92 | -0.29 | -2.04% | 13.87 | 14.23 | 424413 | 59393.14 | 3.47% |
| 2025-02-12 | 13.90 | 14.21 | 0.16 | 1.14% | 13.81 | 14.21 | 631987 | 88705.95 | 5.16% |
| 2025-02-11 | 14.10 | 14.05 | 0.13 | 0.93% | 13.66 | 14.28 | 808294 | 112912.38 | 6.60% |
| 2025-02-10 | 13.45 | 13.92 | 0.52 | 3.88% | 13.35 | 13.95 | 718046 | 98315.70 | 5.87% |
| 2025-02-07 | 13.11 | 13.40 | 0.25 | 1.90% | 13.05 | 13.60 | 576407 | 77310.07 | 4.71% |
| 2025-02-06 | 12.75 | 13.15 | 0.38 | 2.98% | 12.65 | 13.15 | 386503 | 50122.19 | 3.16% |
| 2025-02-05 | 12.69 | 12.77 | 0.10 | 0.79% | 12.60 | 12.89 | 307131 | 39128.49 | 2.51% |
| 2025-01-27 | 13.12 | 12.67 | -0.34 | -2.61% | 12.67 | 13.18 | 285238 | 36673.68 | 2.33% |
| 2025-01-24 | 12.78 | 13.01 | 0.21 | 1.64% | 12.73 | 13.06 | 333840 | 43129.30 | 2.73% |
| 2025-01-23 | 13.00 | 12.80 | -0.14 | -1.08% | 12.79 | 13.33 | 432084 | 56537.92 | 3.53% |
| 2025-01-22 | 13.17 | 12.94 | -0.36 | -2.71% | 12.88 | 13.22 | 403893 | 52573.73 | 3.30% |
| 2025-01-21 | 13.46 | 13.30 | -0.07 | -0.52% | 13.13 | 13.63 | 398061 | 52879.54 | 3.25% |
| 2025-01-20 | 13.57 | 13.37 | -0.04 | -0.30% | 13.31 | 13.65 | 451360 | 60655.83 | 3.69% |
| 2025-01-17 | 13.31 | 13.41 | 0.04 | 0.30% | 13.15 | 13.68 | 611333 | 81773.23 | 4.99% |
| 2025-01-16 | 13.28 | 13.37 | 0.32 | 2.45% | 13.13 | 13.67 | 838025 | 112418.43 | 6.85% |
| 2025-01-15 | 13.12 | 13.05 | -0.06 | -0.46% | 12.97 | 13.36 | 617060 | 81232.93 | 5.04% |
| 2025-01-14 | 12.42 | 13.11 | 0.72 | 5.81% | 12.34 | 13.14 | 668766 | 85794.62 | 5.46% |
| 2025-01-13 | 12.31 | 12.39 | -0.16 | -1.27% | 12.04 | 12.49 | 463927 | 56990.72 | 3.79% |
| 2025-01-10 | 13.44 | 12.55 | -0.94 | -6.97% | 12.48 | 13.51 | 858361 | 111357.22 | 7.01% |
| 2025-01-09 | 13.45 | 13.49 | -0.25 | -1.82% | 13.35 | 14.00 | 787517 | 107678.88 | 6.43% |
| 2025-01-08 | 14.20 | 13.74 | -0.69 | -4.78% | 13.19 | 14.33 | 1189399 | 162666.75 | 9.72% |
| 2025-01-07 | 14.30 | 14.43 | 0.26 | 1.83% | 13.62 | 14.49 | 1091715 | 153981.83 | 8.92% |
| 2025-01-06 | 15.06 | 14.17 | -1.22 | -7.93% | 13.95 | 15.90 | 1374105 | 204538.38 | 11.23% |
| 2025-01-03 | 16.56 | 15.39 | -1.71 | -10.00% | 15.39 | 17.05 | 1496181 | 240250.52 | 12.22% |
| 2025-01-02 | 16.42 | 17.10 | 0.83 | 5.10% | 16.01 | 17.41 | 1908140 | 320531.47 | 15.59% |
| 2024-12-31 | 15.50 | 16.27 | 0.62 | 3.96% | 15.15 | 17.18 | 2345228 | 378387.19 | 19.16% |
| 2024-12-30 | 15.65 | 15.65 | 1.42 | 9.98% | 15.26 | 15.65 | 1102517 | 172358.59 | 9.01% |
| 2024-12-27 | 13.77 | 14.23 | 0.41 | 2.97% | 13.69 | 14.45 | 478104 | 67729.35 | 3.91% |
| 2024-12-26 | 13.63 | 13.82 | 0.23 | 1.69% | 13.57 | 13.93 | 301880 | 41612.72 | 2.47% |
| 2024-12-25 | 14.03 | 13.59 | -0.51 | -3.62% | 13.38 | 14.09 | 350838 | 47779.08 | 2.87% |
| 2024-12-24 | 13.93 | 14.10 | 0.19 | 1.37% | 13.77 | 14.19 | 348846 | 48862.59 | 2.85% |
| 2024-12-23 | 14.50 | 13.91 | -0.73 | -4.99% | 13.80 | 14.65 | 607191 | 86307.34 | 4.96% |
| 2024-12-20 | 13.89 | 14.64 | 0.69 | 4.95% | 13.89 | 14.95 | 878365 | 127462.39 | 7.18% |
| 2024-12-19 | 13.80 | 13.95 | -0.36 | -2.52% | 13.80 | 14.38 | 676140 | 94369.57 | 5.52% |
| 2024-12-18 | 13.72 | 14.31 | 0.61 | 4.45% | 13.56 | 15.07 | 1089735 | 157626.97 | 8.90% |
| 2024-12-17 | 14.08 | 13.70 | -0.44 | -3.11% | 13.60 | 14.28 | 601558 | 83659.45 | 4.92% |
| 2024-12-16 | 15.08 | 14.14 | -0.94 | -6.23% | 14.08 | 15.18 | 887109 | 128044.97 | 7.25% |
| 2024-12-13 | 15.67 | 15.08 | -0.97 | -6.04% | 15.02 | 15.95 | 1179102 | 180692.70 | 9.63% |
| 2024-12-12 | 16.26 | 16.05 | -0.31 | -1.89% | 15.90 | 16.65 | 1011772 | 164131.06 | 8.27% |
| 2024-12-11 | 15.31 | 16.36 | 1.00 | 6.51% | 15.18 | 16.67 | 1399376 | 226127.69 | 11.43% |
| 2024-12-10 | 15.31 | 15.36 | 0.53 | 3.57% | 15.14 | 15.96 | 969963 | 151063.77 | 7.93% |
| 2024-12-09 | 15.14 | 14.83 | -0.42 | -2.75% | 14.65 | 15.28 | 515301 | 77018.97 | 4.21% |
| 2024-12-06 | 15.46 | 15.25 | -0.43 | -2.74% | 15.11 | 15.59 | 678714 | 103866.31 | 5.55% |
| 2024-12-05 | 15.17 | 15.68 | 0.42 | 2.75% | 15.07 | 16.00 | 764441 | 119411.77 | 6.25% |
| 2024-12-04 | 15.68 | 15.26 | -0.56 | -3.54% | 15.15 | 15.83 | 691378 | 106475.91 | 5.65% |
| 2024-12-03 | 15.90 | 15.82 | -0.16 | -1.00% | 15.47 | 16.07 | 738175 | 116336.38 | 6.03% |
| 2024-12-02 | 15.75 | 15.98 | 0.47 | 3.03% | 15.75 | 16.50 | 1131309 | 182805.77 | 9.24% |
| 2024-11-29 | 15.66 | 15.51 | -0.37 | -2.33% | 15.10 | 15.88 | 895098 | 138655.48 | 7.31% |
| 2024-11-28 | 15.71 | 15.88 | 0.06 | 0.38% | 15.66 | 16.58 | 1175068 | 189083.31 | 9.60% |
深证大盘股票行情在线 K线走势图
