爱仕达（002403）历史行情

以下为爱仕达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	10.460	10.160	10.580	10.070	-0.180	-1.741%	9.69万	0.00亿	0.000%
2026-10-09	10.040	10.340	10.380	9.710	0.250	2.478%	14.82万	0.00亿	0.000%
2026-10-08	10.160	10.090	10.490	10.010	-0.090	-0.884%	13.63万	0.00亿	0.000%
2026-10-07	10.240	10.180	10.540	10.070	-0.050	-0.489%	1,581.24万	1.62亿	5.321%
2026-10-06	10.240	10.180	10.540	10.070	-0.050	-0.489%	1,581.24万	1.62亿	5.321%
2026-10-05	10.240	10.180	10.540	10.070	-0.050	-0.489%	1,581.24万	1.62亿	5.321%
2026-10-02	10.240	10.180	10.540	10.070	-0.050	-0.489%	1,581.24万	1.62亿	5.321%
2026-10-01	10.240	10.180	10.540	10.070	-0.050	-0.489%	1,581.24万	1.62亿	5.321%
2026-09-30	10.240	10.180	10.540	10.070	-0.050	-0.489%	15.81万	0.00亿	0.000%
2026-09-29	10.370	10.230	10.480	10.180	-0.240	-2.292%	19.86万	0.00亿	0.000%
2026-09-28	10.440	10.470	10.770	10.180	0.140	1.355%	24.39万	0.00亿	0.000%
2026-09-27	10.140	10.330	10.680	10.070	0.230	2.277%	2,149.21万	2.23亿	7.232%
2026-09-24	10.140	10.330	10.680	10.070	0.230	2.277%	21.49万	0.00亿	0.000%
2026-09-23	10.380	10.100	10.420	10.100	-0.280	-2.697%	14.86万	0.00亿	0.000%
2026-09-22	10.080	10.380	10.470	10.030	0.240	2.367%	19.60万	0.00亿	0.000%
2026-09-21	9.690	10.140	10.330	9.690	0.460	4.752%	23.53万	0.00亿	0.000%
2026-09-18	9.490	9.680	9.880	9.490	0.040	0.415%	23.28万	0.00亿	0.000%
2026-09-17	9.500	9.640	9.660	9.180	0.200	2.119%	26.86万	0.00亿	0.000%
2026-09-16	9.440	9.440	9.770	9.380	-0.090	-0.944%	21.82万	0.00亿	0.000%
2026-09-15	9.850	9.530	9.950	9.500	-0.400	-4.028%	24.96万	0.00亿	0.000%
2026-09-14	9.990	9.930	10.280	9.790	-0.600	-5.698%	33.40万	0.00亿	0.000%
2026-09-11	11.310	10.530	11.700	10.530	-1.170	-10.000%	45.36万	0.00亿	0.000%
2026-09-10	12.490	11.700	13.590	11.400	-0.710	-5.721%	62.38万	0.00亿	0.000%
2026-09-09	13.650	12.410	13.700	12.290	-1.240	-9.084%	64.77万	0.00亿	0.000%
2026-09-08	13.650	13.650	13.650	13.000	1.240	9.992%	43.67万	0.00亿	0.000%
2026-09-07	12.300	12.410	12.410	11.070	1.130	10.018%	40.03万	0.00亿	0.000%
2026-09-04	11.180	11.280	11.280	10.530	1.030	10.049%	12.14万	0.00亿	0.000%
2026-09-03	9.380	10.250	10.250	9.330	0.930	9.979%	7.88万	0.00亿	0.000%
2026-09-02	9.350	9.320	9.360	9.180	-0.040	-0.427%	2.80万	0.00亿	0.000%
2026-09-01	9.360	9.360	9.440	9.270	0.020	0.214%	2.97万	0.00亿	0.000%
2026-08-31	9.180	9.340	9.390	9.130	0.100	1.082%	3.06万	0.00亿	0.000%
2026-08-28	9.170	9.240	9.290	9.060	0.070	0.763%	3.60万	0.00亿	0.000%
2026-08-27	9.180	9.170	9.340	9.140	-0.040	-0.434%	3.46万	0.00亿	0.000%
2026-08-26	9.580	9.210	9.580	9.170	-0.320	-3.358%	4.52万	0.00亿	0.000%
2026-08-25	9.120	9.530	9.600	9.120	0.250	2.694%	4.71万	0.00亿	0.000%
2026-08-24	9.480	9.280	9.540	9.170	-0.210	-2.213%	3.48万	0.00亿	0.000%
2026-08-21	9.370	9.490	9.550	9.250	0.050	0.530%	2.84万	0.00亿	0.000%
2026-08-20	9.400	9.440	9.500	9.250	0.130	1.396%	3.02万	0.00亿	0.000%
2026-08-19	9.820	9.310	9.820	9.280	-0.510	-5.193%	4.49万	0.00亿	0.000%
2026-08-18	9.800	9.820	9.880	9.620	0.030	0.306%	4.32万	0.00亿	0.000%
2026-08-17	9.670	9.790	9.800	9.510	0.130	1.346%	3.21万	0.00亿	0.000%
2026-08-14	9.730	9.660	9.810	9.570	-0.090	-0.923%	3.95万	0.00亿	0.000%
2026-08-13	9.870	9.750	10.020	9.690	-0.130	-1.316%	4.78万	0.00亿	0.000%
2026-08-12	9.950	9.880	10.290	9.760	0.130	1.333%	6.43万	0.00亿	0.000%
2026-08-11	9.650	9.750	9.810	9.500	0.100	1.036%	3.81万	0.00亿	0.000%
2026-08-10	9.600	9.650	9.700	9.360	0.050	0.521%	3.97万	0.00亿	0.000%
2026-08-07	9.600	9.600	9.670	9.330	0.030	0.313%	4.66万	0.00亿	0.000%
2026-08-06	9.430	9.570	9.710	9.380	0.180	1.917%	5.07万	0.00亿	0.000%
2026-08-05	9.280	9.390	9.460	9.200	0.080	0.859%	5.52万	0.00亿	0.000%
2026-08-04	9.350	9.310	9.450	9.200	0.070	0.758%	5.23万	0.00亿	0.000%
2026-08-03	9.150	9.240	9.300	9.060	0.120	1.316%	6.22万	0.00亿	0.000%
2026-07-31	8.480	9.120	9.180	8.430	0.700	8.314%	10.87万	0.00亿	0.000%
2026-07-30	8.520	8.420	9.090	8.390	-0.060	-0.708%	10.62万	0.00亿	0.000%
2026-07-29	8.430	8.480	8.620	8.320	0.130	1.557%	6.07万	0.00亿	0.000%
2026-07-28	7.980	8.350	8.660	7.970	0.290	3.598%	7.46万	0.00亿	0.000%
2026-07-27	7.870	8.060	8.120	7.810	0.190	2.414%	5.47万	0.00亿	0.000%
2026-07-24	8.010	7.870	8.150	7.730	-0.310	-3.790%	4.90万	0.00亿	0.000%
2026-07-23	7.800	8.180	8.210	7.730	0.330	4.204%	7.00万	0.00亿	0.000%
2026-07-22	8.050	7.850	8.110	7.800	-0.280	-3.444%	7.47万	0.00亿	0.000%
2026-07-21	8.360	8.130	8.380	7.670	-0.160	-1.930%	10.85万	0.00亿	0.000%
2026-07-20	8.710	8.290	8.860	8.170	-0.420	-4.822%	7.59万	0.00亿	0.000%
2026-07-17	9.350	8.710	9.450	8.560	-0.560	-6.041%	7.88万	0.00亿	0.000%
2026-07-16	9.190	9.270	9.520	9.110	0.020	0.216%	5.99万	0.00亿	0.000%
2026-07-15	9.280	9.250	9.380	9.100	-0.130	-1.386%	7.38万	0.00亿	0.000%
2026-07-14	9.300	9.380	9.440	9.200	0.030	0.321%	5.91万	0.00亿	0.000%
2026-07-13	9.880	9.350	9.950	9.300	-0.460	-4.689%	8.42万	0.00亿	0.000%
2026-07-10	9.550	9.810	10.040	9.380	0.120	1.238%	10.48万	0.00亿	0.000%
2026-07-09	9.830	9.690	10.090	9.610	-0.110	-1.122%	13.79万	0.00亿	0.000%
2026-07-08	10.350	9.800	10.400	9.740	-0.800	-7.547%	18.20万	0.00亿	0.000%
2026-07-07	11.580	10.600	11.580	10.600	-1.180	-10.017%	18.86万	0.00亿	0.000%
2026-07-06	10.970	11.780	11.780	10.900	1.070	9.991%	7.59万	0.00亿	0.000%
2026-07-03	10.220	10.710	10.770	10.140	0.490	4.795%	12.77万	0.00亿	0.000%
2026-07-02	10.010	10.220	10.380	9.620	0.410	4.179%	14.89万	0.00亿	0.000%
2026-07-01	8.910	9.810	9.810	8.860	0.890	9.978%	10.34万	0.00亿	0.000%
2026-06-30	8.530	8.920	9.050	8.480	0.390	4.572%	7.68万	0.00亿	0.000%
2026-06-29	8.440	8.530	8.530	8.060	0.080	0.947%	5.29万	0.00亿	0.000%
2026-06-26	8.580	8.450	8.690	8.360	-0.240	-2.762%	4.21万	0.00亿	0.000%
2026-06-25	8.840	8.690	9.000	8.510	-0.150	-1.697%	5.74万	0.00亿	0.000%
2026-06-24	9.280	8.840	9.350	8.710	-0.480	-5.150%	5.97万	0.00亿	0.000%
2026-06-23	9.250	9.320	9.550	9.150	0.050	0.539%	4.54万	0.00亿	0.000%
2026-06-22	9.610	9.270	9.610	8.960	-0.380	-3.938%	6.96万	0.00亿	0.000%
2026-06-18	9.890	9.650	10.040	9.620	-0.300	-3.015%	4.64万	0.00亿	0.000%
2026-06-17	10.000	9.950	10.190	9.810	-0.090	-0.896%	5.96万	0.00亿	0.000%
2026-06-16	9.650	10.040	10.230	9.330	0.350	3.612%	10.36万	0.00亿	0.000%
2026-06-15	10.070	9.690	10.180	9.670	-0.370	-3.678%	6.78万	0.00亿	0.000%
2026-06-12	10.220	10.060	10.370	9.950	-0.060	-0.593%	6.13万	0.00亿	0.000%
2026-06-11	10.140	10.120	10.480	9.950	-0.110	-1.075%	5.18万	0.00亿	0.000%
2026-06-10	10.590	10.230	10.590	10.020	-0.350	-3.308%	4.75万	0.00亿	0.000%
2026-06-09	10.630	10.580	10.780	10.410	-0.040	-0.377%	6.65万	0.00亿	0.000%
2026-06-08	10.390	10.620	10.930	10.320	0.000	0.000%	8.27万	0.00亿	0.000%
2026-06-05	9.970	10.620	10.950	9.550	0.610	6.094%	14.16万	0.00亿	0.000%
2026-06-04	10.290	10.010	10.380	9.950	-0.230	-2.246%	4.18万	0.00亿	0.000%
2026-06-03	10.430	10.240	10.560	10.120	-0.200	-1.916%	4.41万	0.00亿	0.000%
2026-06-02	10.570	10.440	10.730	10.260	-0.130	-1.230%	4.37万	0.00亿	0.000%
2026-06-01	10.500	10.570	10.640	10.230	0.220	2.126%	4.08万	0.00亿	0.000%
2026-05-29	10.560	10.350	10.700	10.290	-0.200	-1.896%	4.84万	0.00亿	0.000%
2026-05-28	10.800	10.550	10.840	10.240	-0.270	-2.495%	5.68万	0.00亿	0.000%
2026-05-27	11.120	10.820	11.210	10.700	-0.380	-3.393%	5.79万	0.00亿	0.000%
2026-05-26	11.150	11.200	11.460	10.900	0.050	0.448%	6.75万	0.00亿	0.000%
2026-05-25	11.380	11.150	11.470	11.040	-0.240	-2.107%	4.78万	0.00亿	0.000%
2026-05-22	11.370	11.390	11.530	11.200	0.010	0.088%	5.08万	0.00亿	0.000%
2026-05-21	11.310	11.380	11.680	11.290	0.080	0.708%	6.83万	0.00亿	0.000%
2026-05-20	11.600	11.300	11.650	11.240	-0.370	-3.171%	5.69万	0.00亿	0.000%
2026-05-19	11.660	11.670	11.960	11.610	0.050	0.430%	6.40万	0.00亿	0.000%
2026-05-18	11.500	11.620	11.690	11.350	-0.060	-0.514%	6.06万	0.00亿	0.000%
2026-05-15	11.110	11.680	11.770	11.110	0.490	4.379%	10.14万	0.00亿	0.000%
2026-05-14	11.280	11.190	11.400	11.100	-0.100	-0.886%	4.47万	0.00亿	0.000%
2026-05-13	11.370	11.290	11.370	11.230	-0.060	-0.529%	3.57万	0.00亿	0.000%
2026-05-12	11.520	11.350	11.600	11.330	-0.200	-1.732%	4.31万	0.00亿	0.000%
2026-05-11	11.670	11.550	11.720	11.480	-0.120	-1.028%	6.60万	0.00亿	0.000%
2026-05-08	11.330	11.670	11.810	11.210	0.280	2.458%	7.84万	0.00亿	0.000%
2026-05-07	11.290	11.390	11.590	11.160	0.170	1.515%	8.49万	0.00亿	0.000%
2026-05-06	11.110	11.220	11.400	11.000	0.180	1.630%	7.90万	0.00亿	0.000%
2026-04-30	10.600	11.040	11.350	10.600	0.400	3.759%	11.31万	0.00亿	0.000%
2026-04-29	10.450	10.640	10.750	10.430	0.090	0.853%	5.33万	0.00亿	0.000%
2026-04-28	10.510	10.550	10.640	10.350	-0.030	-0.284%	4.96万	0.00亿	0.000%
2026-04-27	10.300	10.580	11.150	10.230	0.260	2.519%	8.90万	0.00亿	0.000%
2026-04-24	10.390	10.320	10.460	10.210	-0.060	-0.578%	3.29万	0.00亿	0.000%
2026-04-23	10.660	10.380	10.730	10.350	-0.350	-3.262%	4.81万	0.00亿	0.000%
2026-04-22	10.770	10.730	10.900	10.640	-0.260	-2.366%	5.98万	0.00亿	0.000%
2026-04-21	10.770	10.990	11.380	10.660	0.290	2.710%	10.02万	0.00亿	0.000%
2026-04-20	10.520	10.700	10.990	10.520	0.190	1.808%	5.73万	0.00亿	0.000%
2026-04-17	10.600	10.510	10.620	10.380	-0.110	-1.036%	2.54万	0.00亿	0.000%
2026-04-16	10.510	10.620	10.660	10.380	0.210	2.017%	3.61万	0.00亿	0.000%
2026-04-15	10.530	10.410	10.630	10.380	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-14	10.580	10.530	10.690	10.400	0.030	0.286%	1.99万	0.00亿	0.000%
2026-04-13	10.450	10.500	10.530	10.360	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-10	10.360	10.450	10.570	10.350	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-09	10.460	10.260	10.520	10.240	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-08	10.290	10.520	10.580	10.260	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-07	9.910	10.130	10.160	9.860	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-03	10.100	9.940	10.250	9.820	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-02	10.520	10.110	10.570	10.040	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-01	10.700	10.560	10.750	10.480	0.000	0.000%	2.52万	0.00亿	0.000%