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 |
|---|
| 2025-12-19 | 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% |
| 2025-10-10 | 12.36 | 12.61 | 0.15 | 1.20% | 12.26 | 12.70 | 419057 | 52480.85 | 3.42% |
| 2025-10-09 | 12.31 | 12.46 | 0.26 | 2.13% | 12.31 | 12.58 | 403610 | 50231.27 | 3.30% |
| 2025-09-30 | 11.98 | 12.20 | 0.10 | 0.83% | 11.98 | 12.45 | 397282 | 48534.81 | 3.25% |
| 2025-09-29 | 11.78 | 12.10 | 0.44 | 3.77% | 11.71 | 12.36 | 467846 | 56590.75 | 3.82% |
| 2025-09-26 | 11.76 | 11.66 | -0.16 | -1.35% | 11.65 | 11.95 | 226490 | 26673.37 | 1.85% |
| 2025-09-25 | 11.97 | 11.82 | -0.15 | -1.25% | 11.76 | 11.99 | 166185 | 19711.00 | 1.36% |
| 2025-09-24 | 11.85 | 11.97 | 0.04 | 0.34% | 11.79 | 11.99 | 185782 | 22109.30 | 1.52% |
| 2025-09-23 | 11.99 | 11.93 | -0.14 | -1.16% | 11.74 | 12.03 | 216001 | 25586.10 | 1.76% |
| 2025-09-22 | 11.95 | 12.07 | 0.19 | 1.60% | 11.91 | 12.18 | 295407 | 35540.20 | 2.41% |
| 2025-09-19 | 11.82 | 11.88 | 0.02 | 0.17% | 11.63 | 11.94 | 196565 | 23141.44 | 1.61% |
| 2025-09-18 | 11.83 | 11.86 | 0.00 | 0.00% | 11.71 | 11.99 | 251143 | 29753.28 | 2.05% |
| 2025-09-17 | 11.83 | 11.86 | 0.09 | 0.76% | 11.76 | 11.95 | 170976 | 20264.50 | 1.40% |
| 2025-09-16 | 11.66 | 11.77 | 0.10 | 0.86% | 11.62 | 11.94 | 164864 | 19389.91 | 1.35% |
| 2025-09-15 | 11.79 | 11.67 | -0.12 | -1.02% | 11.61 | 11.79 | 179562 | 20957.13 | 1.47% |
| 2025-09-12 | 11.81 | 11.79 | -0.04 | -0.34% | 11.66 | 12.12 | 305357 | 36215.51 | 2.49% |
| 2025-09-11 | 11.70 | 11.83 | 0.06 | 0.51% | 11.59 | 11.86 | 194622 | 22843.35 | 1.59% |
| 2025-09-10 | 11.79 | 11.77 | -0.02 | -0.17% | 11.75 | 11.94 | 149465 | 17679.80 | 1.22% |
| 2025-09-09 | 12.00 | 11.79 | -0.19 | -1.59% | 11.76 | 12.00 | 142535 | 16899.01 | 1.16% |
| 2025-09-08 | 12.04 | 11.98 | -0.08 | -0.66% | 11.88 | 12.06 | 169024 | 20225.42 | 1.38% |
| 2025-09-05 | 11.96 | 12.06 | 0.33 | 2.81% | 11.66 | 12.07 | 252217 | 30002.25 | 2.06% |
| 2025-09-04 | 11.69 | 11.73 | 0.07 | 0.60% | 11.52 | 11.88 | 232330 | 27290.79 | 1.90% |
| 2025-09-03 | 12.01 | 11.66 | -0.32 | -2.67% | 11.60 | 12.10 | 207164 | 24519.09 | 1.69% |
| 2025-09-02 | 12.42 | 11.98 | -0.45 | -3.62% | 11.90 | 12.42 | 341163 | 41285.03 | 2.79% |
| 2025-09-01 | 12.58 | 12.43 | -0.04 | -0.32% | 12.35 | 12.68 | 196002 | 24427.27 | 1.60% |
| 2025-08-29 | 12.57 | 12.47 | -0.13 | -1.03% | 12.45 | 12.67 | 197382 | 24765.49 | 1.61% |
| 2025-08-28 | 12.41 | 12.60 | 0.13 | 1.04% | 12.09 | 12.60 | 337234 | 41784.01 | 2.76% |
| 2025-08-27 | 12.78 | 12.47 | -0.31 | -2.43% | 12.45 | 12.86 | 363329 | 46123.99 | 2.97% |
| 2025-08-26 | 12.67 | 12.78 | 0.00 | 0.00% | 12.55 | 12.84 | 318172 | 40516.29 | 2.60% |
| 2025-08-25 | 12.81 | 12.78 | -0.02 | -0.16% | 12.72 | 12.88 | 301827 | 38604.46 | 2.47% |
| 2025-08-22 | 12.71 | 12.80 | 0.11 | 0.87% | 12.58 | 12.83 | 334629 | 42517.59 | 2.73% |
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
