爱施德（002416）历史行情
以下为爱施德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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 9.300 | 9.390 | 9.440 | 9.200 | 0.030 | 0.320% | 14.67万 | 1.37亿 | 1.200% |
| 2026-10-12 | 9.210 | 9.360 | 9.480 | 9.180 | 0.150 | 1.630% | 17.16万 | 1.61亿 | 1.400% |
| 2026-10-09 | 8.950 | 9.210 | 9.270 | 8.900 | 0.290 | 3.250% | 16.17万 | 1.47亿 | 1.320% |
| 2026-10-08 | 8.990 | 8.920 | 9.130 | 8.850 | -0.060 | -0.670% | 10.19万 | 0.92亿 | 0.830% |
| 2026-10-07 | 8.940 | 8.980 | 9.010 | 8.850 | 0.080 | 0.899% | 757.93万 | 0.68亿 | 0.620% |
| 2026-10-06 | 8.940 | 8.980 | 9.010 | 8.850 | 0.080 | 0.899% | 757.93万 | 0.68亿 | 0.620% |
| 2026-10-05 | 8.940 | 8.980 | 9.010 | 8.850 | 0.080 | 0.899% | 757.93万 | 0.68亿 | 0.620% |
| 2026-10-02 | 8.940 | 8.980 | 9.010 | 8.850 | 0.080 | 0.899% | 757.93万 | 0.68亿 | 0.620% |
| 2026-10-01 | 8.940 | 8.980 | 9.010 | 8.850 | 0.080 | 0.899% | 757.93万 | 0.68亿 | 0.620% |
| 2026-09-30 | 8.940 | 8.980 | 9.010 | 8.850 | 0.080 | 0.900% | 7.58万 | 0.68亿 | 0.620% |
| 2026-09-29 | 8.760 | 8.900 | 8.980 | 8.750 | 0.100 | 1.140% | 8.13万 | 0.73亿 | 0.660% |
| 2026-09-28 | 9.050 | 8.800 | 9.070 | 8.770 | -0.260 | -2.870% | 11.30万 | 1.00亿 | 0.920% |
| 2026-09-27 | 9.000 | 9.060 | 9.130 | 8.960 | 0.050 | 0.555% | 936.14万 | 0.85亿 | 0.765% |
| 2026-09-24 | 9.000 | 9.060 | 9.130 | 8.960 | 0.050 | 0.550% | 9.36万 | 0.85亿 | 0.770% |
| 2026-09-23 | 9.200 | 9.010 | 9.220 | 8.970 | -0.220 | -2.380% | 13.61万 | 1.23亿 | 1.110% |
| 2026-09-22 | 9.350 | 9.230 | 9.430 | 9.220 | -0.140 | -1.490% | 15.18万 | 1.41亿 | 1.240% |
| 2026-09-21 | 9.000 | 9.370 | 9.400 | 8.970 | 0.370 | 4.110% | 22.26万 | 2.06亿 | 1.820% |
| 2026-09-18 | 9.020 | 9.000 | 9.090 | 8.960 | -0.010 | -0.110% | 12.00万 | 1.08亿 | 0.980% |
| 2026-09-17 | 8.900 | 9.010 | 9.060 | 8.880 | 0.070 | 0.780% | 9.05万 | 0.81亿 | 0.740% |
| 2026-09-16 | 8.920 | 8.940 | 8.990 | 8.850 | 0.000 | 0.000% | 8.88万 | 0.79亿 | 0.730% |
| 2026-09-15 | 9.100 | 8.940 | 9.170 | 8.910 | -0.160 | -1.760% | 9.87万 | 0.89亿 | 0.810% |
| 2026-09-14 | 9.000 | 9.100 | 9.130 | 8.910 | 0.060 | 0.660% | 11.06万 | 1.00亿 | 0.900% |
| 2026-09-11 | 9.240 | 9.040 | 9.240 | 8.980 | -0.220 | -2.380% | 17.82万 | 1.62亿 | 1.460% |
| 2026-09-10 | 9.450 | 9.260 | 9.480 | 9.260 | -0.260 | -2.730% | 20.25万 | 1.89亿 | 1.660% |
| 2026-09-09 | 9.680 | 9.520 | 9.720 | 9.470 | -0.200 | -2.060% | 14.86万 | 1.42亿 | 1.210% |
| 2026-09-08 | 9.690 | 9.720 | 9.790 | 9.620 | 0.030 | 0.310% | 13.30万 | 1.29亿 | 1.090% |
| 2026-09-07 | 9.500 | 9.690 | 9.770 | 9.490 | 0.160 | 1.680% | 16.38万 | 1.58亿 | 1.340% |
| 2026-09-04 | 9.650 | 9.530 | 9.760 | 9.500 | -0.070 | -0.730% | 16.13万 | 1.55亿 | 1.320% |
| 2026-09-03 | 9.930 | 9.600 | 9.940 | 9.580 | -0.290 | -2.930% | 22.76万 | 2.21亿 | 1.860% |
| 2026-09-02 | 9.550 | 9.890 | 10.010 | 9.400 | 0.290 | 3.020% | 34.85万 | 3.40亿 | 2.850% |
| 2026-09-01 | 9.450 | 9.600 | 9.630 | 9.440 | 0.110 | 1.160% | 21.46万 | 2.05亿 | 1.750% |
| 2026-08-31 | 9.440 | 9.490 | 9.520 | 9.320 | -0.010 | -0.110% | 14.68万 | 1.38亿 | 1.200% |
| 2026-08-28 | 9.390 | 9.500 | 9.550 | 9.360 | 0.110 | 1.170% | 12.40万 | 1.17亿 | 1.010% |
| 2026-08-27 | 9.380 | 9.390 | 9.450 | 9.320 | 0.030 | 0.320% | 11.40万 | 1.07亿 | 0.930% |
| 2026-08-26 | 9.430 | 9.360 | 9.540 | 9.360 | -0.080 | -0.850% | 14.31万 | 1.35亿 | 1.170% |
| 2026-08-25 | 9.350 | 9.440 | 9.500 | 9.290 | 0.110 | 1.180% | 12.79万 | 1.20亿 | 1.050% |
| 2026-08-24 | 9.250 | 9.330 | 9.520 | 9.250 | 0.020 | 0.210% | 18.19万 | 1.70亿 | 1.490% |
| 2026-08-21 | 9.560 | 9.310 | 9.560 | 9.180 | -0.100 | -1.060% | 13.15万 | 1.23亿 | 1.070% |
| 2026-08-20 | 9.310 | 9.410 | 9.470 | 9.310 | 0.130 | 1.400% | 12.00万 | 1.13亿 | 0.980% |
| 2026-08-19 | 9.500 | 9.280 | 9.590 | 9.270 | -0.290 | -3.030% | 19.49万 | 1.83亿 | 1.590% |
| 2026-08-18 | 9.800 | 9.570 | 9.800 | 9.490 | -0.230 | -2.350% | 19.56万 | 1.87亿 | 1.600% |
| 2026-08-17 | 9.860 | 9.800 | 9.880 | 9.620 | -0.050 | -0.510% | 20.29万 | 1.97亿 | 1.660% |
| 2026-08-14 | 9.850 | 9.850 | 9.980 | 9.760 | -0.040 | -0.400% | 16.62万 | 1.64亿 | 1.360% |
| 2026-08-13 | 10.250 | 9.890 | 10.380 | 9.890 | -0.260 | -2.560% | 35.68万 | 3.60亿 | 2.920% |
| 2026-08-12 | 10.050 | 10.150 | 10.280 | 9.950 | -0.140 | -1.360% | 36.35万 | 3.66亿 | 2.970% |
| 2026-08-11 | 9.630 | 10.290 | 10.570 | 9.570 | 0.620 | 6.410% | 60.81万 | 6.17亿 | 4.970% |
| 2026-08-10 | 9.550 | 9.670 | 9.710 | 9.460 | 0.080 | 0.830% | 13.51万 | 1.30亿 | 1.100% |
| 2026-08-07 | 9.700 | 9.590 | 9.750 | 9.380 | -0.130 | -1.340% | 22.20万 | 2.11亿 | 1.810% |
| 2026-08-06 | 9.800 | 9.720 | 9.900 | 9.660 | -0.120 | -1.220% | 15.03万 | 1.46亿 | 1.230% |
| 2026-08-05 | 9.840 | 9.840 | 9.930 | 9.730 | -0.020 | -0.200% | 15.32万 | 1.51亿 | 1.250% |
| 2026-08-04 | 10.170 | 9.860 | 10.190 | 9.840 | -0.290 | -2.860% | 21.24万 | 2.11亿 | 1.740% |
| 2026-08-03 | 10.000 | 10.150 | 10.160 | 9.880 | 0.140 | 1.400% | 16.50万 | 1.66亿 | 1.350% |
| 2026-07-31 | 9.750 | 10.010 | 10.080 | 9.700 | 0.050 | 0.500% | 23.57万 | 2.35亿 | 1.930% |
| 2026-07-30 | 9.530 | 9.960 | 10.080 | 9.490 | 0.430 | 4.510% | 36.98万 | 3.66亿 | 3.020% |
| 2026-07-29 | 9.250 | 9.530 | 9.600 | 9.190 | 0.380 | 4.150% | 28.55万 | 2.69亿 | 2.330% |
| 2026-07-28 | 9.000 | 9.150 | 9.170 | 8.950 | 0.100 | 1.100% | 13.90万 | 1.26亿 | 1.140% |
| 2026-07-27 | 8.820 | 9.050 | 9.070 | 8.800 | 0.200 | 2.260% | 13.40万 | 1.20亿 | 1.100% |
| 2026-07-24 | 8.920 | 8.850 | 9.040 | 8.810 | -0.150 | -1.670% | 14.31万 | 1.27亿 | 1.170% |
| 2026-07-23 | 8.950 | 9.000 | 9.030 | 8.860 | 0.020 | 0.220% | 13.01万 | 1.16亿 | 1.060% |
| 2026-07-22 | 9.090 | 8.980 | 9.180 | 8.920 | -0.150 | -1.640% | 20.00万 | 1.81亿 | 1.630% |
| 2026-07-21 | 9.010 | 9.130 | 9.280 | 8.990 | 0.080 | 0.880% | 31.65万 | 2.89亿 | 2.590% |
| 2026-07-20 | 9.060 | 9.050 | 9.240 | 8.830 | -0.050 | -0.550% | 34.46万 | 3.12亿 | 2.820% |
| 2026-07-17 | 9.310 | 9.100 | 9.500 | 9.000 | -0.370 | -3.910% | 39.91万 | 3.68亿 | 3.260% |
| 2026-07-16 | 9.240 | 9.470 | 9.700 | 9.110 | 0.190 | 2.050% | 54.08万 | 5.12亿 | 4.420% |
| 2026-07-15 | 8.960 | 9.280 | 9.410 | 8.930 | 0.280 | 3.110% | 28.74万 | 2.64亿 | 2.350% |
| 2026-07-14 | 8.990 | 9.000 | 9.040 | 8.690 | 0.090 | 1.010% | 21.75万 | 1.93亿 | 1.780% |
| 2026-07-13 | 8.850 | 8.910 | 9.200 | 8.770 | 0.050 | 0.560% | 28.06万 | 2.51亿 | 2.290% |
| 2026-07-10 | 8.510 | 8.860 | 9.000 | 8.480 | 0.290 | 3.380% | 24.11万 | 2.13亿 | 1.970% |
| 2026-07-09 | 8.730 | 8.570 | 8.750 | 8.460 | -0.160 | -1.830% | 20.88万 | 1.79亿 | 1.710% |
| 2026-07-08 | 8.750 | 8.730 | 8.850 | 8.620 | 0.000 | 0.000% | 15.61万 | 1.36亿 | 1.280% |
| 2026-07-07 | 9.070 | 8.730 | 9.070 | 8.720 | -0.330 | -3.640% | 14.51万 | 1.28亿 | 1.190% |
| 2026-07-06 | 9.110 | 9.060 | 9.120 | 8.960 | -0.030 | -0.330% | 15.57万 | 1.41亿 | 1.270% |
| 2026-07-03 | 9.020 | 9.090 | 9.170 | 8.990 | 0.150 | 1.680% | 18.19万 | 1.65亿 | 1.490% |
| 2026-07-02 | 8.960 | 8.940 | 9.180 | 8.870 | -0.070 | -0.780% | 20.79万 | 1.88亿 | 1.700% |
| 2026-07-01 | 8.950 | 9.010 | 9.100 | 8.720 | 0.050 | 0.560% | 21.98万 | 1.96亿 | 1.800% |
| 2026-06-30 | 8.850 | 8.960 | 9.350 | 8.810 | 0.040 | 0.450% | 23.69万 | 2.15亿 | 1.940% |
| 2026-06-29 | 9.030 | 8.920 | 9.070 | 8.630 | -0.150 | -1.650% | 27.27万 | 2.42亿 | 2.230% |
| 2026-06-26 | 9.660 | 9.070 | 9.680 | 9.040 | -0.660 | -6.780% | 30.60万 | 2.85亿 | 2.500% |
| 2026-06-25 | 10.110 | 9.730 | 10.130 | 9.710 | -0.410 | -4.040% | 25.32万 | 2.50亿 | 2.070% |
| 2026-06-24 | 10.380 | 10.140 | 10.500 | 10.140 | -0.230 | -2.220% | 15.77万 | 1.62亿 | 1.290% |
| 2026-06-23 | 10.680 | 10.370 | 10.800 | 10.350 | -0.300 | -2.810% | 17.74万 | 1.87亿 | 1.450% |
| 2026-06-22 | 10.580 | 10.670 | 10.720 | 10.190 | -0.020 | -0.190% | 25.10万 | 2.62亿 | 2.050% |
| 2026-06-18 | 10.780 | 10.690 | 10.880 | 10.540 | -0.110 | -1.020% | 22.08万 | 2.36亿 | 1.800% |
| 2026-06-17 | 11.090 | 10.800 | 11.480 | 10.760 | -0.260 | -2.350% | 39.38万 | 4.37亿 | 3.220% |
| 2026-06-16 | 10.990 | 11.060 | 11.280 | 10.830 | 0.030 | 0.270% | 25.96万 | 2.87亿 | 2.120% |
| 2026-06-15 | 11.040 | 11.030 | 11.180 | 10.740 | -0.070 | -0.630% | 35.09万 | 3.85亿 | 2.870% |
| 2026-06-12 | 10.420 | 11.100 | 11.230 | 10.400 | 0.830 | 8.080% | 48.90万 | 5.35亿 | 4.000% |
| 2026-06-11 | 10.070 | 10.270 | 10.340 | 9.690 | 0.130 | 1.280% | 30.47万 | 3.04亿 | 2.490% |
| 2026-06-10 | 10.300 | 10.140 | 10.360 | 10.050 | -0.220 | -2.120% | 14.62万 | 1.49亿 | 1.190% |
| 2026-06-09 | 10.180 | 10.360 | 10.430 | 10.090 | 0.280 | 2.780% | 15.92万 | 1.64亿 | 1.300% |
| 2026-06-08 | 10.050 | 10.080 | 10.520 | 10.010 | -0.440 | -4.180% | 20.51万 | 2.10亿 | 1.680% |
| 2026-06-05 | 10.350 | 10.520 | 10.630 | 10.270 | 0.180 | 1.740% | 17.90万 | 1.88亿 | 1.460% |
| 2026-06-04 | 10.400 | 10.340 | 10.660 | 10.260 | -0.170 | -1.620% | 18.19万 | 1.90亿 | 1.490% |
| 2026-06-03 | 10.210 | 10.510 | 10.680 | 10.160 | 0.250 | 2.440% | 25.82万 | 2.71亿 | 2.110% |
| 2026-06-02 | 10.570 | 10.260 | 10.590 | 10.210 | -0.300 | -2.840% | 16.34万 | 1.69亿 | 1.330% |
| 2026-06-01 | 10.450 | 10.560 | 10.710 | 10.430 | 0.020 | 0.190% | 19.15万 | 2.03亿 | 1.560% |
| 2026-05-29 | 11.010 | 10.540 | 11.050 | 10.470 | -0.500 | -4.530% | 26.65万 | 2.85亿 | 2.180% |
| 2026-05-28 | 11.330 | 11.040 | 11.330 | 10.890 | -0.150 | -1.340% | 21.51万 | 2.39亿 | 1.760% |
| 2026-05-27 | 11.300 | 11.190 | 11.420 | 11.050 | -0.160 | -1.410% | 18.72万 | 2.19亿 | 1.530% |
| 2026-05-26 | 11.200 | 11.350 | 11.350 | 11.060 | 0.120 | 1.070% | 18.32万 | 2.15亿 | 1.500% |
| 2026-05-25 | 11.450 | 11.230 | 11.490 | 11.040 | -0.260 | -2.260% | 28.46万 | 3.32亿 | 2.330% |
| 2026-05-22 | 11.400 | 11.490 | 11.510 | 11.220 | 0.130 | 1.140% | 19.84万 | 2.36亿 | 1.620% |
| 2026-05-21 | 11.700 | 11.360 | 11.830 | 11.330 | -0.300 | -2.570% | 24.90万 | 3.01亿 | 2.030% |
| 2026-05-20 | 11.750 | 11.660 | 11.760 | 11.570 | -0.180 | -1.520% | 17.33万 | 2.10亿 | 1.420% |
| 2026-05-19 | 11.990 | 11.840 | 12.150 | 11.680 | 0.100 | 0.850% | 25.88万 | 3.20亿 | 2.110% |
| 2026-05-18 | 11.920 | 11.740 | 11.980 | 11.630 | -0.250 | -2.090% | 27.55万 | 3.39亿 | 2.250% |
| 2026-05-15 | 12.250 | 11.990 | 12.370 | 11.890 | -0.350 | -2.840% | 31.28万 | 3.94亿 | 2.560% |
| 2026-05-14 | 12.990 | 12.340 | 13.050 | 12.340 | -0.660 | -5.080% | 30.99万 | 4.07亿 | 2.530% |
| 2026-05-13 | 12.920 | 13.000 | 13.190 | 12.870 | 0.020 | 0.150% | 20.42万 | 2.75亿 | 1.670% |
| 2026-05-12 | 13.100 | 12.980 | 13.180 | 12.910 | -0.200 | -1.520% | 28.17万 | 3.81亿 | 2.300% |
| 2026-05-11 | 13.350 | 13.180 | 13.450 | 13.050 | -0.270 | -2.010% | 35.43万 | 4.85亿 | 2.890% |
| 2026-05-08 | 13.570 | 13.450 | 13.600 | 13.270 | -0.180 | -1.320% | 27.64万 | 3.85亿 | 2.260% |
| 2026-05-07 | 13.510 | 13.630 | 13.660 | 13.390 | 0.110 | 0.810% | 26.78万 | 3.76亿 | 2.190% |
| 2026-05-06 | 13.300 | 13.520 | 13.640 | 13.210 | 0.250 | 1.880% | 34.42万 | 4.80亿 | 2.810% |
| 2026-04-30 | 13.170 | 13.270 | 13.340 | 13.040 | 0.050 | 0.380% | 26.39万 | 3.62亿 | 2.160% |
| 2026-04-29 | 12.830 | 13.220 | 13.290 | 12.780 | 0.250 | 1.930% | 32.95万 | 4.51亿 | 2.690% |
| 2026-04-28 | 12.950 | 12.970 | 13.400 | 12.890 | 0.320 | 2.530% | 40.22万 | 5.47亿 | 3.290% |
| 2026-04-27 | 12.650 | 12.650 | 12.790 | 12.310 | -0.280 | -2.170% | 36.76万 | 4.80亿 | 3.000% |
| 2026-04-24 | 12.920 | 12.930 | 13.190 | 12.770 | -0.120 | -0.920% | 28.63万 | 3.84亿 | 2.340% |
| 2026-04-23 | 12.940 | 13.050 | 13.830 | 12.860 | 0.070 | 0.540% | 64.80万 | 8.98亿 | 5.290% |
| 2026-04-22 | 12.720 | 12.980 | 13.380 | 12.650 | 0.180 | 1.410% | 40.85万 | 5.54亿 | 3.340% |
| 2026-04-21 | 12.990 | 12.800 | 13.100 | 12.760 | -0.320 | -2.440% | 46.32万 | 6.20亿 | 3.780% |
| 2026-04-20 | 14.000 | 13.120 | 14.000 | 13.100 | -0.180 | -1.350% | 94.12万 | 13.09亿 | 7.690% |
| 2026-04-17 | 13.080 | 13.300 | 13.440 | 13.000 | 0.180 | 1.370% | 30.55万 | 4.22亿 | 2.500% |
| 2026-04-16 | 12.900 | 13.120 | 13.180 | 12.860 | 0.200 | 1.550% | 25.67万 | 3.47亿 | 2.100% |
| 2026-04-15 | 12.850 | 12.920 | 13.110 | 12.780 | 0.000 | 0.000% | 32.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 13.090 | 12.730 | 13.160 | 12.630 | -0.350 | -2.676% | 31.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.970 | 13.080 | 13.470 | 12.900 | 0.000 | 0.000% | 33.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 12.930 | 12.830 | 13.020 | 12.790 | 0.000 | 0.000% | 26.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.620 | 12.740 | 12.930 | 12.570 | 0.000 | 0.000% | 18.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.560 | 12.770 | 12.780 | 12.510 | 0.000 | 0.000% | 24.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 12.340 | 12.330 | 12.520 | 12.260 | 0.000 | 0.000% | 13.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 12.250 | 12.320 | 12.620 | 11.970 | 0.000 | 0.000% | 21.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 12.300 | 12.200 | 12.390 | 12.110 | 0.000 | 0.000% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.800 | 12.360 | 12.820 | 12.280 | 0.000 | 0.000% | 24.08万 | 0.00亿 | 0.000% |