爱柯迪（600933）历史行情

以下为爱柯迪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	13.120	12.790	13.250	12.750	-0.610	-4.552%	591.07万	0.77亿	0.602%
2026-10-12	13.030	13.400	13.840	13.010	0.400	3.077%	14.89万	0.00亿	0.000%
2026-10-09	12.900	13.000	13.120	12.720	0.100	0.775%	11.04万	0.00亿	0.000%
2026-10-08	13.270	12.900	13.340	12.840	-0.370	-2.788%	9.02万	0.00亿	0.000%
2026-10-07	13.310	13.270	13.540	13.200	-0.030	-0.226%	884.98万	1.18亿	0.914%
2026-10-06	13.310	13.270	13.540	13.200	-0.030	-0.226%	884.98万	1.18亿	0.914%
2026-10-05	13.310	13.270	13.540	13.200	-0.030	-0.226%	884.98万	1.18亿	0.914%
2026-10-02	13.310	13.270	13.540	13.200	-0.030	-0.226%	884.98万	1.18亿	0.914%
2026-10-01	13.310	13.270	13.540	13.200	-0.030	-0.226%	884.98万	1.18亿	0.914%
2026-09-30	13.310	13.270	13.540	13.200	-0.030	-0.226%	8.85万	0.00亿	0.000%
2026-09-29	13.570	13.300	13.620	13.250	-0.220	-1.627%	8.91万	0.00亿	0.000%
2026-09-28	13.660	13.520	13.780	13.310	-0.150	-1.097%	10.13万	0.00亿	0.000%
2026-09-27	13.930	13.670	14.190	13.630	-0.220	-1.584%	1,150.87万	1.60亿	1.173%
2026-09-24	13.930	13.670	14.190	13.630	-0.220	-1.584%	11.51万	0.00亿	0.000%
2026-09-23	13.960	13.890	14.000	13.670	-0.070	-0.501%	13.80万	0.00亿	0.000%
2026-09-22	14.540	13.960	14.600	13.860	-0.590	-4.055%	24.06万	0.00亿	0.000%
2026-09-21	13.930	14.550	14.700	13.910	0.520	3.706%	29.33万	0.00亿	0.000%
2026-09-18	13.340	14.030	14.350	13.280	0.780	5.887%	28.43万	0.00亿	0.000%
2026-09-17	12.400	13.250	13.310	12.320	0.840	6.769%	20.20万	0.00亿	0.000%
2026-09-16	12.660	12.410	12.670	12.200	-0.220	-1.742%	12.73万	0.00亿	0.000%
2026-09-15	12.840	12.630	12.870	12.560	-0.170	-1.328%	5.71万	0.00亿	0.000%
2026-09-14	12.770	12.800	12.880	12.700	0.030	0.235%	5.25万	0.00亿	0.000%
2026-09-11	12.980	12.770	12.980	12.670	-0.220	-1.694%	7.01万	0.00亿	0.000%
2026-09-10	13.290	12.990	13.290	12.980	-0.340	-2.551%	7.76万	0.00亿	0.000%
2026-09-09	13.530	13.330	13.570	13.270	-0.200	-1.478%	6.98万	0.00亿	0.000%
2026-09-08	13.580	13.530	13.650	13.480	-0.060	-0.442%	4.97万	0.00亿	0.000%
2026-09-07	13.460	13.590	13.660	13.340	0.130	0.966%	6.63万	0.00亿	0.000%
2026-09-04	13.580	13.460	13.770	13.450	-0.030	-0.222%	8.44万	0.00亿	0.000%
2026-09-03	13.440	13.490	13.670	13.350	0.060	0.447%	6.42万	0.00亿	0.000%
2026-09-02	13.450	13.430	13.470	13.200	-0.080	-0.592%	5.20万	0.00亿	0.000%
2026-09-01	13.380	13.510	13.630	13.380	0.030	0.223%	7.07万	0.00亿	0.000%
2026-08-31	13.400	13.480	13.530	13.110	0.060	0.447%	7.91万	0.00亿	0.000%
2026-08-28	13.900	13.420	14.090	13.420	-0.460	-3.314%	13.12万	0.00亿	0.000%
2026-08-27	13.900	13.880	13.990	13.800	-0.050	-0.359%	5.96万	0.00亿	0.000%
2026-08-26	13.870	13.930	14.090	13.860	0.080	0.578%	6.09万	0.00亿	0.000%
2026-08-25	13.850	13.850	13.950	13.730	0.010	0.072%	5.90万	0.00亿	0.000%
2026-08-24	13.680	13.840	13.890	13.600	0.110	0.801%	6.57万	0.00亿	0.000%
2026-08-21	13.680	13.730	13.780	13.520	0.080	0.586%	5.11万	0.00亿	0.000%
2026-08-20	13.750	13.650	13.830	13.650	0.000	0.000%	6.41万	0.00亿	0.000%
2026-08-19	14.120	13.650	14.210	13.600	-0.500	-3.534%	10.18万	0.00亿	0.000%
2026-08-18	14.040	14.150	14.210	13.850	0.110	0.783%	9.36万	0.00亿	0.000%
2026-08-17	13.690	14.040	14.160	13.680	0.360	2.632%	11.95万	0.00亿	0.000%
2026-08-14	13.840	13.680	13.840	13.520	-0.110	-0.798%	8.88万	0.00亿	0.000%
2026-08-13	13.920	13.790	14.080	13.770	-0.110	-0.791%	10.99万	0.00亿	0.000%
2026-08-12	13.950	13.900	14.060	13.810	0.050	0.361%	7.31万	0.00亿	0.000%
2026-08-11	13.800	13.850	13.980	13.640	0.050	0.362%	6.75万	0.00亿	0.000%
2026-08-10	13.680	13.800	13.880	13.500	0.150	1.099%	7.84万	0.00亿	0.000%
2026-08-07	13.780	13.650	13.800	13.570	-0.140	-1.015%	8.97万	0.00亿	0.000%
2026-08-06	13.970	13.790	14.040	13.720	-0.210	-1.500%	9.53万	0.00亿	0.000%
2026-08-05	13.910	14.000	14.110	13.700	0.110	0.792%	10.34万	0.00亿	0.000%
2026-08-04	14.000	13.890	14.080	13.820	-0.110	-0.786%	9.57万	0.00亿	0.000%
2026-08-03	13.600	14.000	14.100	13.600	0.400	2.941%	12.30万	0.00亿	0.000%
2026-07-31	13.500	13.600	13.830	13.480	0.190	1.417%	12.33万	0.00亿	0.000%
2026-07-30	13.360	13.410	13.680	13.260	0.040	0.299%	11.36万	0.00亿	0.000%
2026-07-29	12.820	13.370	13.440	12.810	0.590	4.617%	18.33万	0.00亿	0.000%
2026-07-28	12.700	12.780	12.920	12.460	-0.060	-0.467%	11.06万	0.00亿	0.000%
2026-07-27	12.800	12.840	13.010	12.710	0.090	0.706%	9.81万	0.00亿	0.000%
2026-07-24	13.050	12.750	13.160	12.750	-0.450	-3.409%	13.22万	0.00亿	0.000%
2026-07-23	13.110	13.200	13.220	12.980	0.000	0.000%	14.22万	0.00亿	0.000%
2026-07-22	13.400	13.200	13.400	12.930	-0.200	-1.493%	14.24万	0.00亿	0.000%
2026-07-21	13.500	13.400	13.660	13.300	-0.020	-0.149%	16.50万	0.00亿	0.000%
2026-07-20	13.500	13.420	13.780	13.160	0.120	0.902%	14.03万	0.00亿	0.000%
2026-07-17	13.650	13.300	13.790	13.260	-0.340	-2.493%	10.80万	0.00亿	0.000%
2026-07-16	13.830	13.640	13.890	13.580	-0.080	-0.583%	6.86万	0.00亿	0.000%
2026-07-15	13.650	13.720	13.910	13.550	0.130	0.957%	8.46万	0.00亿	0.000%
2026-07-14	13.220	13.590	13.630	13.180	0.300	2.257%	11.30万	0.00亿	0.000%
2026-07-13	13.830	13.290	13.830	13.060	-0.570	-4.113%	15.63万	0.00亿	0.000%
2026-07-10	13.500	13.860	14.170	13.490	0.350	2.591%	14.45万	0.00亿	0.000%
2026-07-09	14.000	13.510	14.020	13.350	-0.490	-3.500%	14.89万	0.00亿	0.000%
2026-07-08	14.640	14.000	14.640	13.960	-0.640	-4.372%	12.21万	0.00亿	0.000%
2026-07-07	15.110	14.640	15.260	14.530	-0.470	-3.111%	10.60万	0.00亿	0.000%
2026-07-06	15.410	15.110	15.600	15.110	-0.280	-1.819%	13.17万	0.00亿	0.000%
2026-07-03	14.800	15.390	15.710	14.720	0.780	5.339%	23.45万	0.00亿	0.000%
2026-07-02	14.580	14.610	15.210	14.530	-0.050	-0.341%	13.40万	0.00亿	0.000%
2026-07-01	14.730	14.660	14.870	14.410	-0.120	-0.812%	11.45万	0.00亿	0.000%
2026-06-30	14.470	14.780	14.960	14.280	0.370	2.568%	13.99万	0.00亿	0.000%
2026-06-29	14.120	14.410	14.710	13.570	0.290	2.054%	20.21万	0.00亿	0.000%
2026-06-26	14.600	14.120	14.600	14.110	-0.530	-3.618%	12.27万	0.00亿	0.000%
2026-06-25	14.910	14.650	14.980	14.510	-0.240	-1.612%	11.75万	0.00亿	0.000%
2026-06-24	15.180	14.890	15.350	14.870	-0.280	-1.846%	10.10万	0.00亿	0.000%
2026-06-23	15.300	15.170	15.630	14.980	-0.260	-1.685%	13.93万	0.00亿	0.000%
2026-06-22	15.830	15.430	15.830	15.070	-0.300	-1.907%	19.45万	0.00亿	0.000%
2026-06-18	15.440	15.730	15.960	15.350	0.290	1.878%	18.14万	0.00亿	0.000%
2026-06-17	14.800	15.440	16.000	14.670	0.650	4.395%	23.67万	0.00亿	0.000%
2026-06-16	14.880	14.790	14.980	14.570	0.220	1.510%	12.51万	0.00亿	0.000%
2026-06-15	14.370	14.570	14.650	14.370	0.230	1.604%	10.62万	0.00亿	0.000%
2026-06-12	14.190	14.340	14.470	14.030	0.340	2.429%	10.05万	0.00亿	0.000%
2026-06-11	14.170	14.000	14.170	13.760	-0.190	-1.339%	11.34万	0.00亿	0.000%
2026-06-10	14.500	14.190	14.560	14.010	-0.410	-2.808%	11.60万	0.00亿	0.000%
2026-06-09	14.830	14.600	14.870	14.330	-0.100	-0.680%	12.81万	0.00亿	0.000%
2026-06-08	14.600	14.700	14.880	14.440	-0.290	-1.935%	14.94万	0.00亿	0.000%
2026-06-05	14.970	14.990	15.350	14.530	-0.060	-0.399%	21.71万	0.00亿	0.000%
2026-06-04	15.070	15.050	15.390	14.920	-0.100	-0.660%	10.21万	0.00亿	0.000%
2026-06-03	15.200	15.150	15.520	14.980	-0.060	-0.394%	13.00万	0.00亿	0.000%
2026-06-02	15.550	15.210	15.640	15.200	-0.150	-0.977%	10.32万	0.00亿	0.000%
2026-06-01	15.410	15.360	15.690	15.240	-0.200	-1.285%	11.96万	0.00亿	0.000%
2026-05-29	16.220	15.560	16.450	15.390	-0.600	-3.713%	22.26万	0.00亿	0.000%
2026-05-28	16.560	16.160	16.570	15.900	-0.390	-2.356%	15.36万	0.00亿	0.000%
2026-05-27	17.080	16.550	17.300	16.400	-0.660	-3.835%	19.04万	0.00亿	0.000%
2026-05-26	17.270	17.210	17.430	16.890	-0.140	-0.807%	16.08万	0.00亿	0.000%
2026-05-25	17.300	17.350	17.580	17.180	0.140	0.813%	14.75万	0.00亿	0.000%
2026-05-22	17.310	17.210	17.360	16.960	0.110	0.643%	18.18万	0.00亿	0.000%
2026-05-21	16.470	17.100	17.850	16.470	0.670	4.078%	38.74万	0.00亿	0.000%
2026-05-20	16.980	16.430	17.000	16.260	-0.670	-3.918%	20.48万	0.00亿	0.000%
2026-05-19	16.960	17.100	17.420	16.960	0.140	0.825%	14.06万	0.00亿	0.000%
2026-05-18	17.280	16.960	17.280	16.910	-0.280	-1.624%	16.84万	0.00亿	0.000%
2026-05-15	17.510	17.240	17.850	16.690	0.260	1.531%	33.76万	0.00亿	0.000%
2026-05-14	17.520	16.980	17.530	16.970	-0.540	-3.082%	12.77万	0.00亿	0.000%
2026-05-13	17.250	17.520	17.550	16.930	0.210	1.213%	14.49万	0.00亿	0.000%
2026-05-12	17.550	17.310	17.660	17.150	-0.260	-1.480%	14.80万	0.00亿	0.000%
2026-05-11	17.550	17.570	17.680	17.230	0.100	0.572%	18.62万	0.00亿	0.000%
2026-05-08	17.090	17.470	17.740	17.060	0.300	1.747%	25.16万	0.00亿	0.000%
2026-05-07	16.710	17.170	17.230	16.550	0.440	2.630%	26.33万	0.00亿	0.000%
2026-05-06	16.700	16.730	16.960	16.500	0.160	0.966%	23.08万	0.00亿	0.000%
2026-04-30	16.300	16.570	17.080	16.150	0.470	2.919%	30.86万	0.00亿	0.000%
2026-04-29	15.720	16.100	16.160	15.520	0.320	2.028%	19.70万	0.00亿	0.000%
2026-04-28	16.600	15.780	16.610	15.640	-0.840	-5.054%	32.09万	0.00亿	0.000%
2026-04-27	16.340	16.620	16.940	16.330	0.280	1.714%	18.72万	0.00亿	0.000%
2026-04-24	16.430	16.340	16.500	16.120	-0.080	-0.487%	10.80万	0.00亿	0.000%
2026-04-23	16.540	16.420	16.740	16.330	-0.130	-0.785%	19.47万	0.00亿	0.000%
2026-04-22	16.460	16.550	16.770	16.410	0.020	0.121%	14.44万	0.00亿	0.000%
2026-04-21	16.470	16.530	16.640	16.330	0.010	0.061%	10.22万	0.00亿	0.000%
2026-04-20	16.620	16.520	16.690	16.460	-0.140	-0.840%	11.46万	0.00亿	0.000%
2026-04-17	16.900	16.660	16.910	16.500	-0.280	-1.653%	12.93万	0.00亿	0.000%
2026-04-16	17.060	16.940	17.140	16.830	0.050	0.296%	11.37万	0.00亿	0.000%
2026-04-15	16.770	16.890	17.270	16.770	0.000	0.000%	12.85万	0.00亿	0.000%
2026-04-14	16.660	16.680	16.870	16.520	0.120	0.725%	8.88万	0.00亿	0.000%
2026-04-13	16.840	16.560	16.840	16.360	0.000	0.000%	11.02万	0.00亿	0.000%
2026-04-10	16.880	16.860	17.150	16.840	0.000	0.000%	10.42万	0.00亿	0.000%
2026-04-09	16.610	16.750	16.880	16.490	0.000	0.000%	9.72万	0.00亿	0.000%
2026-04-08	16.230	16.740	16.850	16.220	0.000	0.000%	13.84万	0.00亿	0.000%
2026-04-07	16.170	15.910	16.250	15.850	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-03	16.500	16.150	16.500	16.020	0.000	0.000%	5.87万	0.00亿	0.000%
2026-04-02	16.630	16.440	16.630	16.310	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-01	16.660	16.630	16.750	16.590	0.000	0.000%	7.17万	0.00亿	0.000%