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 |
|---|
| 2026-02-03 | 12.77 | 12.86 | 0.25 | 1.98% | 12.66 | 12.90 | 182509 | 23360.35 | 1.49% |
| 2026-02-02 | 12.68 | 12.61 | -0.19 | -1.48% | 12.56 | 12.95 | 226447 | 28934.85 | 1.85% |
| 2026-01-30 | 12.99 | 12.80 | -0.25 | -1.92% | 12.74 | 13.10 | 268222 | 34524.36 | 2.19% |
| 2026-01-29 | 13.24 | 13.05 | -0.25 | -1.88% | 12.96 | 13.43 | 299105 | 39413.89 | 2.44% |
| 2026-01-28 | 13.42 | 13.30 | -0.16 | -1.19% | 13.23 | 13.55 | 197651 | 26358.24 | 1.61% |
| 2026-01-27 | 13.45 | 13.46 | -0.06 | -0.44% | 13.23 | 13.56 | 205019 | 27431.61 | 1.68% |
| 2026-01-26 | 13.70 | 13.52 | -0.23 | -1.67% | 13.38 | 13.78 | 286315 | 38787.50 | 2.34% |
| 2026-01-23 | 13.90 | 13.75 | -0.13 | -0.94% | 13.71 | 13.95 | 328308 | 45334.78 | 2.68% |
| 2026-01-22 | 13.60 | 13.88 | 0.24 | 1.76% | 13.51 | 14.01 | 439664 | 60574.39 | 3.59% |
| 2026-01-21 | 13.19 | 13.64 | 0.32 | 2.40% | 13.13 | 14.17 | 578109 | 79382.87 | 4.72% |
| 2026-01-20 | 13.15 | 13.32 | 0.21 | 1.60% | 13.15 | 13.66 | 342652 | 45929.09 | 2.80% |
| 2026-01-19 | 13.32 | 13.11 | -0.25 | -1.87% | 13.05 | 13.39 | 275012 | 36166.27 | 2.25% |
| 2026-01-16 | 13.60 | 13.36 | -0.16 | -1.18% | 13.23 | 13.75 | 267908 | 35810.04 | 2.19% |
| 2026-01-15 | 13.36 | 13.52 | 0.01 | 0.07% | 13.36 | 13.58 | 251849 | 33897.70 | 2.06% |
| 2026-01-14 | 13.41 | 13.51 | 0.05 | 0.37% | 13.25 | 13.80 | 440963 | 59681.66 | 3.60% |
| 2026-01-13 | 13.92 | 13.46 | -0.42 | -3.03% | 13.43 | 13.93 | 444639 | 60669.38 | 3.63% |
| 2026-01-12 | 13.80 | 13.88 | 0.24 | 1.76% | 13.58 | 13.95 | 557019 | 76651.73 | 4.55% |
| 2026-01-09 | 12.88 | 13.64 | 0.79 | 6.15% | 12.86 | 14.00 | 808059 | 110258.57 | 6.60% |
| 2026-01-08 | 12.43 | 12.85 | 0.36 | 2.88% | 12.40 | 13.02 | 419904 | 53685.14 | 3.43% |
| 2026-01-07 | 12.69 | 12.49 | -0.23 | -1.81% | 12.46 | 12.74 | 271989 | 34180.28 | 2.22% |
| 2026-01-06 | 12.56 | 12.72 | 0.13 | 1.03% | 12.51 | 12.78 | 259834 | 33010.06 | 2.12% |
| 2026-01-05 | 12.55 | 12.59 | 0.01 | 0.08% | 12.51 | 12.67 | 277017 | 34886.38 | 2.26% |
| 2025-12-31 | 12.55 | 12.58 | 0.13 | 1.04% | 12.36 | 12.68 | 330640 | 41507.02 | 2.70% |
| 2025-12-30 | 12.18 | 12.45 | 0.22 | 1.80% | 12.15 | 12.58 | 343467 | 42792.21 | 2.81% |
| 2025-12-29 | 12.15 | 12.23 | 0.07 | 0.58% | 12.11 | 12.45 | 230504 | 28282.70 | 1.88% |
| 2025-12-26 | 12.11 | 12.16 | 0.04 | 0.33% | 12.09 | 12.32 | 184138 | 22458.44 | 1.50% |
| 2025-12-25 | 12.19 | 12.12 | 0.00 | 0.00% | 12.06 | 12.20 | 134491 | 16284.31 | 1.10% |
| 2025-12-24 | 12.23 | 12.12 | 0.25 | 2.11% | 12.05 | 12.30 | 190750 | 23115.98 | 1.56% |
| 2025-12-23 | 11.93 | 11.87 | -0.11 | -0.92% | 11.85 | 12.01 | 106803 | 12738.58 | 0.87% |
| 2025-12-22 | 12.05 | 11.98 | -0.12 | -0.99% | 11.95 | 12.10 | 168804 | 20255.80 | 1.38% |
| 2025-12-19 | 12.00 | 12.10 | 0.14 | 1.17% | 11.93 | 12.17 | 166423 | 20109.65 | 1.36% |
| 2025-12-18 | 11.85 | 11.96 | 0.07 | 0.59% | 11.81 | 12.05 | 170284 | 20406.32 | 1.39% |
| 2025-12-17 | 11.79 | 11.89 | 0.14 | 1.19% | 11.73 | 12.03 | 175942 | 20917.31 | 1.44% |
| 2025-12-16 | 11.75 | 11.75 | -0.03 | -0.25% | 11.75 | 11.94 | 158101 | 18725.37 | 1.29% |
| 2025-12-15 | 11.70 | 11.78 | 0.02 | 0.17% | 11.70 | 11.89 | 126012 | 14874.08 | 1.03% |
| 2025-12-12 | 11.81 | 11.76 | -0.11 | -0.93% | 11.74 | 11.97 | 180447 | 21357.57 | 1.47% |
| 2025-12-11 | 11.90 | 11.87 | -0.03 | -0.25% | 11.77 | 12.04 | 161726 | 19184.49 | 1.32% |
| 2025-12-10 | 11.87 | 11.90 | 0.03 | 0.25% | 11.82 | 12.05 | 119042 | 14188.44 | 0.97% |
| 2025-12-09 | 11.88 | 11.87 | -0.04 | -0.34% | 11.83 | 12.00 | 99563 | 11854.30 | 0.81% |
| 2025-12-08 | 11.94 | 11.91 | -0.03 | -0.25% | 11.90 | 12.02 | 137355 | 16406.10 | 1.12% |
| 2025-12-05 | 11.88 | 11.94 | 0.10 | 0.84% | 11.80 | 11.95 | 94328 | 11221.39 | 0.77% |
| 2025-12-04 | 11.88 | 11.84 | -0.06 | -0.50% | 11.72 | 11.92 | 119114 | 14082.23 | 0.97% |
| 2025-12-03 | 12.15 | 11.90 | -0.29 | -2.38% | 11.88 | 12.17 | 157527 | 18848.21 | 1.29% |
| 2025-12-02 | 12.26 | 12.19 | -0.19 | -1.53% | 12.18 | 12.33 | 229858 | 28111.63 | 1.88% |
| 2025-12-01 | 11.72 | 12.38 | 0.62 | 5.27% | 11.70 | 12.43 | 467117 | 57114.70 | 3.82% |
| 2025-11-28 | 11.75 | 11.76 | -0.03 | -0.25% | 11.68 | 11.79 | 93420 | 10962.32 | 0.76% |
| 2025-11-27 | 11.87 | 11.79 | -0.02 | -0.17% | 11.76 | 11.88 | 99327 | 11732.33 | 0.81% |
| 2025-11-26 | 11.87 | 11.81 | -0.05 | -0.42% | 11.77 | 11.94 | 113494 | 13433.97 | 0.93% |
| 2025-11-25 | 11.75 | 11.86 | 0.11 | 0.94% | 11.73 | 12.11 | 166702 | 19912.73 | 1.36% |
| 2025-11-24 | 11.64 | 11.75 | 0.17 | 1.47% | 11.53 | 11.85 | 146035 | 17117.61 | 1.19% |
| 2025-11-21 | 11.76 | 11.58 | -0.24 | -2.03% | 11.58 | 11.85 | 159599 | 18639.98 | 1.30% |
| 2025-11-20 | 11.91 | 11.82 | -0.07 | -0.59% | 11.80 | 11.97 | 98645 | 11701.02 | 0.81% |
| 2025-11-19 | 12.06 | 11.89 | -0.18 | -1.49% | 11.86 | 12.11 | 116847 | 13959.21 | 0.95% |
| 2025-11-18 | 12.10 | 12.07 | -0.07 | -0.58% | 12.00 | 12.18 | 101678 | 12276.40 | 0.83% |
| 2025-11-17 | 12.07 | 12.14 | 0.06 | 0.50% | 11.98 | 12.17 | 120562 | 14567.09 | 0.99% |
| 2025-11-14 | 12.21 | 12.08 | -0.16 | -1.31% | 12.08 | 12.30 | 162048 | 19740.73 | 1.32% |
| 2025-11-13 | 12.18 | 12.24 | 0.05 | 0.41% | 12.12 | 12.24 | 125144 | 15258.56 | 1.02% |
| 2025-11-12 | 12.46 | 12.19 | -0.29 | -2.32% | 12.15 | 12.46 | 225406 | 27708.86 | 1.84% |
| 2025-11-11 | 12.49 | 12.48 | -0.01 | -0.08% | 12.39 | 12.65 | 208996 | 26088.18 | 1.71% |
| 2025-11-10 | 12.51 | 12.49 | -0.01 | -0.08% | 12.42 | 12.58 | 176572 | 22072.82 | 1.44% |
| 2025-11-07 | 12.41 | 12.50 | 0.07 | 0.56% | 12.35 | 12.65 | 211804 | 26570.66 | 1.73% |
| 2025-11-06 | 12.50 | 12.43 | -0.09 | -0.72% | 12.37 | 12.57 | 171308 | 21308.74 | 1.40% |
| 2025-11-05 | 12.33 | 12.52 | 0.01 | 0.08% | 12.32 | 12.62 | 173783 | 21702.82 | 1.42% |
| 2025-11-04 | 12.59 | 12.51 | 0.03 | 0.24% | 12.47 | 12.77 | 302700 | 38152.61 | 2.47% |
| 2025-11-03 | 12.37 | 12.48 | 0.09 | 0.73% | 12.25 | 12.51 | 185301 | 22909.96 | 1.51% |
| 2025-10-31 | 12.33 | 12.39 | 0.07 | 0.57% | 12.33 | 12.50 | 165125 | 20495.22 | 1.35% |
| 2025-10-30 | 12.57 | 12.32 | -0.24 | -1.91% | 12.31 | 12.57 | 220438 | 27337.16 | 1.80% |
| 2025-10-29 | 12.55 | 12.56 | 0.00 | 0.00% | 12.43 | 12.59 | 207964 | 26004.67 | 1.70% |
| 2025-10-28 | 12.78 | 12.56 | -0.22 | -1.72% | 12.49 | 12.80 | 350786 | 44301.40 | 2.87% |
| 2025-10-27 | 12.81 | 12.78 | -0.03 | -0.23% | 12.71 | 12.95 | 372365 | 47775.28 | 3.04% |
| 2025-10-24 | 12.91 | 12.81 | -0.34 | -2.59% | 12.80 | 13.07 | 471709 | 60886.44 | 3.85% |
| 2025-10-23 | 12.81 | 13.15 | 0.22 | 1.70% | 12.73 | 13.36 | 917828 | 119672.98 | 7.50% |
| 2025-10-22 | 12.53 | 12.93 | 0.32 | 2.54% | 12.39 | 12.93 | 426321 | 53971.53 | 3.48% |
| 2025-10-21 | 12.80 | 12.61 | -0.02 | -0.16% | 12.53 | 12.85 | 365096 | 46153.46 | 2.98% |
| 2025-10-20 | 12.09 | 12.63 | 0.72 | 6.05% | 12.03 | 12.99 | 589289 | 74004.09 | 4.81% |
| 2025-10-17 | 12.33 | 11.91 | -0.49 | -3.95% | 11.89 | 12.42 | 255354 | 30921.71 | 2.09% |
| 2025-10-16 | 12.58 | 12.40 | -0.21 | -1.67% | 12.32 | 12.71 | 260366 | 32401.46 | 2.13% |
| 2025-10-15 | 12.41 | 12.61 | 0.20 | 1.61% | 12.34 | 12.66 | 257552 | 32243.60 | 2.10% |
| 2025-10-14 | 12.57 | 12.41 | -0.08 | -0.64% | 12.35 | 12.75 | 339180 | 42559.28 | 2.77% |
| 2025-10-13 | 12.20 | 12.49 | -0.12 | -0.95% | 12.18 | 12.60 | 325752 | 40502.45 | 2.66% |
深证大盘股票行情在线 K线走势图
爱施德(002416)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
