当前位置: 爱股网 > 股票行情 > 爱施德(002416)股票行情

爱施德(002416)股票行情

爱施德(002416)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.47	12.50	-0.01	-0.08%	12.40	12.83	217117	27316.59	1.77%
2026-03-25	12.21	12.51	0.38	3.13%	12.11	12.67	307649	38340.25	2.51%
2026-03-24	11.98	12.13	0.31	2.62%	11.68	12.19	281043	33624.34	2.30%
2026-03-23	12.41	11.82	-0.96	-7.51%	11.66	12.50	443109	53335.33	3.62%
2026-03-20	13.26	12.78	-0.41	-3.11%	12.74	13.44	265060	34598.19	2.17%
2026-03-19	13.15	13.19	-0.17	-1.27%	13.02	13.39	205220	27119.86	1.68%
2026-03-18	13.30	13.36	0.10	0.75%	13.17	13.39	151113	20066.00	1.23%
2026-03-17	13.45	13.26	-0.15	-1.12%	13.25	13.61	213364	28625.73	1.74%
2026-03-16	13.43	13.41	-0.07	-0.52%	13.26	13.54	199229	26656.37	1.63%
2026-03-13	13.13	13.48	0.27	2.04%	13.05	13.76	324737	43779.31	2.65%
2026-03-12	13.31	13.21	-0.21	-1.56%	13.14	13.42	176092	23306.51	1.44%
2026-03-11	13.40	13.42	0.05	0.37%	13.31	13.55	261495	35095.80	2.14%
2026-03-10	12.88	13.37	0.61	4.78%	12.81	13.43	401252	52907.60	3.28%
2026-03-09	12.96	12.76	-0.53	-3.99%	12.39	12.96	507767	64099.31	4.15%
2026-03-06	13.38	13.29	-0.21	-1.56%	13.23	13.45	200496	26762.21	1.64%
2026-03-05	13.58	13.50	0.15	1.12%	13.39	13.71	223902	30300.63	1.83%
2026-03-04	13.20	13.35	-0.10	-0.74%	13.15	13.70	279338	37530.30	2.28%
2026-03-03	14.00	13.45	-0.53	-3.79%	13.38	14.18	376172	51566.25	3.07%
2026-03-02	14.09	13.98	-0.34	-2.37%	13.60	14.27	494432	68784.58	4.04%
2026-02-27	14.15	14.32	0.03	0.21%	14.03	14.40	314988	44854.33	2.57%
2026-02-26	13.98	14.29	0.43	3.10%	13.88	14.50	480380	68185.78	3.92%
2026-02-25	13.64	13.86	0.25	1.84%	13.64	14.12	316379	44106.88	2.58%
2026-02-24	13.80	13.61	0.38	2.87%	13.55	13.85	348113	47551.71	2.84%
2026-02-13	13.47	13.23	-0.26	-1.93%	13.20	13.53	185910	24872.46	1.52%
2026-02-12	13.55	13.49	-0.07	-0.52%	13.46	13.60	162141	21902.30	1.32%
2026-02-11	13.75	13.56	-0.21	-1.53%	13.55	13.86	219792	30060.82	1.80%
2026-02-10	13.53	13.77	0.22	1.62%	13.47	13.96	374816	51667.81	3.06%
2026-02-09	12.95	13.55	0.75	5.86%	12.91	13.68	455442	61023.07	3.72%
2026-02-06	12.80	12.80	-0.07	-0.54%	12.68	12.97	164238	21092.05	1.34%
2026-02-05	12.85	12.87	-0.09	-0.69%	12.85	13.00	146990	18974.78	1.20%
2026-02-04	12.79	12.96	0.10	0.78%	12.71	12.98	157834	20288.71	1.29%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58