爱仕达(002403)股票信息
| 股票代码 | 002403 |
| 股票名称 | 爱仕达 |
| 最新价/元 | 7.93 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 7.89 |
| 买入/元 | 7.93 |
| 卖出/元 | 7.94 |
| 昨收/元 | 7.35 |
| 今开/元 | 7.60 |
| 最高/元 | 7.97 |
| 最低/元 | 7.34 |
| 成交量/手 | 235925.80 |
| 成交额/万 | 18154.66 |
| 股净值/元 | -7.14 |
| 市净率 | 1.62 |
| 总市值/万 | 270126.39 |
| 流通值/万 | 235649.03 |
| 换手率/% | 7.94 |
| 入市日期 | 2010-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
爱仕达(002403)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.60 | 7.93 | 0.58 | 7.89 | 235925.80 | 18154.66 | 7.94 |
| 2024-09-27 | 7.30 | 7.35 | 0.23 | 3.23 | 171234.00 | 12372.23 | 5.76 |
| 2024-09-26 | 6.83 | 7.12 | 0.28 | 4.09 | 114943.00 | 8041.92 | 3.87 |
| 2024-09-25 | 6.84 | 6.84 | 0.06 | 0.89 | 114988.20 | 7932.20 | 3.87 |
| 2024-09-24 | 6.77 | 6.78 | 0.07 | 1.04 | 109460.50 | 7353.32 | 3.68 |
| 2024-09-23 | 6.57 | 6.71 | 0.08 | 1.21 | 67864.00 | 4523.77 | 2.28 |
| 2024-09-20 | 6.62 | 6.63 | 0.00 | 0.00 | 62425.00 | 4133.54 | 2.10 |
| 2024-09-19 | 6.37 | 6.63 | 0.27 | 4.25 | 104347.00 | 6855.20 | 3.51 |
| 2024-09-18 | 6.47 | 6.36 | -0.14 | -2.15 | 77525.33 | 4925.87 | 2.61 |
| 2024-09-13 | 6.50 | 6.50 | -0.01 | -0.15 | 99384.34 | 6522.49 | 3.34 |
| 2024-09-12 | 6.42 | 6.51 | 0.09 | 1.40 | 83213.32 | 5428.92 | 2.80 |
| 2024-09-11 | 6.48 | 6.42 | -0.06 | -0.93 | 58372.00 | 3765.52 | 1.96 |
| 2024-09-10 | 6.46 | 6.48 | 0.03 | 0.47 | 82147.00 | 5272.20 | 2.76 |
| 2024-09-09 | 6.44 | 6.45 | -0.05 | -0.77 | 109000.00 | 7025.74 | 3.67 |
| 2024-09-06 | 6.54 | 6.50 | -0.05 | -0.76 | 142033.72 | 9412.18 | 4.78 |
| 2024-09-05 | 6.49 | 6.55 | 0.06 | 0.92 | 106611.50 | 6996.45 | 3.59 |
| 2024-09-04 | 6.63 | 6.49 | -0.16 | -2.41 | 120912.82 | 7931.95 | 4.07 |
| 2024-09-03 | 6.63 | 6.65 | 0.09 | 1.37 | 148171.32 | 9921.51 | 4.99 |
| 2024-09-02 | 6.63 | 6.56 | -0.08 | -1.21 | 160580.42 | 10656.61 | 5.40 |
| 2024-08-30 | 6.44 | 6.64 | 0.20 | 3.11 | 264901.63 | 17594.90 | 8.66 |
| 2024-08-29 | 6.35 | 6.44 | 0.02 | 0.31 | 198390.34 | 12668.27 | 6.48 |
| 2024-08-28 | 6.24 | 6.42 | 0.02 | 0.31 | 248903.17 | 15903.27 | 8.14 |
| 2024-08-27 | 6.65 | 6.40 | -0.48 | -6.98 | 330998.69 | 21540.30 | 10.82 |
| 2024-08-26 | 7.30 | 6.88 | -0.76 | -9.95 | 434793.65 | 30372.46 | 14.21 |
| 2024-08-23 | 8.00 | 7.64 | -0.85 | -10.01 | 387806.71 | 29909.75 | 12.68 |
| 2024-08-22 | 8.10 | 8.49 | 0.77 | 9.97 | 653611.93 | 53213.42 | 21.36 |
| 2024-08-21 | 7.14 | 7.72 | 0.70 | 9.97 | 398840.37 | 29411.45 | 13.04 |
| 2024-08-20 | 6.32 | 7.02 | 0.64 | 10.03 | 123163.00 | 8133.81 | 4.03 |
| 2024-08-19 | 6.36 | 6.38 | 0.06 | 0.95 | 39923.00 | 2552.81 | 1.30 |
| 2024-08-16 | 6.36 | 6.32 | -0.01 | -0.16 | 34710.34 | 2205.44 | 1.13 |
| 2024-08-15 | 6.26 | 6.33 | 0.10 | 1.61 | 43853.00 | 2769.05 | 1.43 |
| 2024-08-14 | 6.28 | 6.23 | -0.04 | -0.64 | 20675.80 | 1288.83 | 0.68 |
| 2024-08-13 | 6.22 | 6.27 | 0.01 | 0.16 | 34804.00 | 2150.76 | 1.14 |
| 2024-08-12 | 6.24 | 6.26 | -0.02 | -0.32 | 27245.30 | 1699.32 | 0.89 |
| 2024-08-09 | 6.45 | 6.28 | -0.10 | -1.57 | 32973.48 | 2086.75 | 1.08 |
| 2024-08-08 | 6.43 | 6.38 | -0.05 | -0.78 | 54070.00 | 3438.03 | 1.77 |
| 2024-08-07 | 6.44 | 6.43 | 0.01 | 0.16 | 25833.00 | 1662.48 | 0.84 |
| 2024-08-06 | 6.35 | 6.42 | 0.11 | 1.74 | 27938.00 | 1779.73 | 0.91 |
| 2024-08-05 | 6.40 | 6.31 | -0.16 | -2.47 | 39462.00 | 2532.80 | 1.29 |
| 2024-08-02 | 6.62 | 6.47 | -0.16 | -2.41 | 29329.60 | 1923.84 | 0.96 |
| 2024-08-01 | 6.58 | 6.63 | 0.01 | 0.15 | 40494.60 | 2686.64 | 1.32 |
| 2024-07-31 | 6.30 | 6.62 | 0.33 | 5.25 | 57088.00 | 3711.46 | 1.87 |
| 2024-07-30 | 6.33 | 6.29 | 0.01 | 0.16 | 32792.50 | 2059.18 | 1.07 |
| 2024-07-29 | 6.22 | 6.28 | 0.03 | 0.48 | 45625.00 | 2852.49 | 1.49 |
| 2024-07-26 | 6.08 | 6.25 | 0.30 | 5.04 | 67012.50 | 4150.99 | 2.19 |
| 2024-07-25 | 5.85 | 5.95 | 0.03 | 0.51 | 25157.00 | 1489.14 | 0.82 |
| 2024-07-24 | 6.02 | 5.92 | -0.12 | -1.99 | 37511.78 | 2229.10 | 1.23 |
| 2024-07-23 | 6.22 | 6.04 | -0.12 | -1.95 | 32356.50 | 1988.00 | 1.06 |
| 2024-07-22 | 6.07 | 6.16 | 0.10 | 1.65 | 41215.00 | 2526.67 | 1.35 |
| 2024-07-19 | 5.96 | 6.06 | 0.05 | 0.83 | 43822.99 | 2645.37 | 1.43 |
| 2024-07-18 | 6.04 | 6.01 | -0.05 | -0.83 | 69308.50 | 4161.59 | 2.27 |
| 2024-07-17 | 6.20 | 6.06 | -0.14 | -2.26 | 30585.00 | 1867.34 | 1.00 |
| 2024-07-16 | 6.19 | 6.20 | 0.01 | 0.16 | 29081.63 | 1793.61 | 0.95 |
| 2024-07-15 | 6.32 | 6.19 | -0.27 | -4.18 | 52782.00 | 3288.73 | 1.73 |
| 2024-07-12 | 6.43 | 6.46 | 0.07 | 1.10 | 57244.13 | 3678.50 | 1.87 |
| 2024-07-11 | 6.17 | 6.39 | 0.31 | 5.10 | 84322.33 | 5323.80 | 2.76 |
| 2024-07-10 | 6.13 | 6.08 | -0.10 | -1.62 | 66332.00 | 4061.39 | 2.17 |
| 2024-07-09 | 6.07 | 6.18 | 0.07 | 1.15 | 90904.41 | 5551.56 | 2.97 |
| 2024-07-08 | 6.27 | 6.11 | -0.36 | -5.56 | 120995.14 | 7425.48 | 3.95 |
| 2024-07-05 | 6.52 | 6.47 | -0.39 | -5.69 | 155510.50 | 10008.46 | 5.08 |
| 2024-07-04 | 6.78 | 6.86 | 0.17 | 2.54 | 184662.83 | 12754.97 | 6.04 |
| 2024-07-03 | 6.68 | 6.69 | 0.00 | 0.00 | 34967.01 | 2348.75 | 1.14 |
| 2024-07-02 | 6.69 | 6.69 | -0.01 | -0.15 | 37528.30 | 2521.13 | 1.23 |
| 2024-07-01 | 6.58 | 6.70 | 0.08 | 1.21 | 45120.00 | 2987.40 | 1.47 |
| 2024-06-28 | 6.60 | 6.62 | 0.01 | 0.15 | 32127.61 | 2140.43 | 1.05 |
| 2024-06-27 | 6.73 | 6.61 | -0.14 | -2.07 | 37273.10 | 2500.05 | 1.22 |
| 2024-06-26 | 6.47 | 6.75 | 0.26 | 4.01 | 33795.30 | 2228.99 | 1.10 |
| 2024-06-25 | 6.39 | 6.49 | 0.10 | 1.57 | 43355.00 | 2821.99 | 1.42 |
| 2024-06-24 | 6.60 | 6.39 | -0.26 | -3.91 | 36635.00 | 2364.73 | 1.20 |
| 2024-06-21 | 6.74 | 6.65 | -0.08 | -1.19 | 28759.00 | 1919.03 | 0.94 |
| 2024-06-20 | 6.91 | 6.73 | -0.18 | -2.61 | 34204.00 | 2325.59 | 1.12 |
| 2024-06-19 | 6.98 | 6.91 | -0.07 | -1.00 | 36110.00 | 2507.89 | 1.18 |
| 2024-06-18 | 6.79 | 6.98 | 0.24 | 3.56 | 52632.00 | 3626.30 | 1.72 |
| 2024-06-17 | 6.81 | 6.74 | -0.13 | -1.89 | 28371.00 | 1919.16 | 0.93 |
| 2024-06-14 | 6.93 | 6.87 | -0.01 | -0.15 | 37782.00 | 2579.96 | 1.23 |
| 2024-06-13 | 6.93 | 6.88 | 0.03 | 0.44 | 45917.00 | 3152.17 | 1.50 |
| 2024-06-12 | 6.63 | 6.85 | 0.21 | 3.16 | 59554.23 | 4064.05 | 1.95 |
| 2024-06-11 | 6.60 | 6.64 | -0.05 | -0.75 | 48144.50 | 3156.95 | 1.57 |
| 2024-06-07 | 6.49 | 6.69 | 0.27 | 4.21 | 63802.00 | 4225.92 | 2.09 |
| 2024-06-06 | 6.91 | 6.42 | -0.42 | -6.14 | 88437.90 | 5726.62 | 2.89 |
| 2024-06-05 | 7.16 | 6.84 | -0.25 | -3.53 | 60727.00 | 4221.63 | 1.98 |
| 2024-06-04 | 7.21 | 7.09 | -0.20 | -2.74 | 53293.00 | 3762.99 | 1.74 |
| 2024-06-03 | 7.47 | 7.29 | -0.16 | -2.15 | 54263.20 | 4010.25 | 1.77 |
| 2024-05-31 | 7.33 | 7.45 | 0.08 | 1.09 | 49346.00 | 3690.24 | 1.61 |
| 2024-05-30 | 7.34 | 7.37 | -0.04 | -0.54 | 28505.13 | 2109.17 | 0.93 |
| 2024-05-29 | 7.38 | 7.41 | 0.02 | 0.27 | 33976.00 | 2516.65 | 1.11 |
| 2024-05-28 | 7.55 | 7.39 | -0.18 | -2.38 | 38766.00 | 2879.64 | 1.27 |
| 2024-05-27 | 7.49 | 7.57 | 0.08 | 1.07 | 50781.00 | 3799.38 | 1.66 |
| 2024-05-24 | 7.59 | 7.49 | -0.14 | -1.84 | 47290.00 | 3567.05 | 1.55 |
| 2024-05-23 | 7.75 | 7.63 | -0.17 | -2.18 | 45181.00 | 3459.00 | 1.48 |
| 2024-05-22 | 7.77 | 7.80 | 0.04 | 0.52 | 40696.00 | 3174.94 | 1.33 |
| 2024-05-21 | 7.89 | 7.76 | -0.09 | -1.15 | 51985.50 | 4030.01 | 1.70 |
| 2024-05-20 | 8.08 | 7.85 | -0.15 | -1.88 | 68531.11 | 5415.74 | 2.24 |
| 2024-05-17 | 7.91 | 8.00 | 0.02 | 0.25 | 64432.10 | 5127.58 | 2.11 |
| 2024-05-16 | 7.95 | 7.98 | -0.02 | -0.25 | 80265.70 | 6391.14 | 2.62 |
| 2024-05-15 | 7.92 | 8.00 | 0.08 | 1.01 | 64649.10 | 5128.89 | 2.11 |
| 2024-05-14 | 7.89 | 7.92 | 0.18 | 2.33 | 90403.00 | 7202.88 | 2.95 |
| 2024-05-13 | 7.85 | 7.74 | -0.24 | -3.01 | 56734.40 | 4413.73 | 1.85 |
| 2024-05-10 | 7.97 | 7.98 | 0.03 | 0.38 | 83503.00 | 6600.25 | 2.73 |
| 2024-05-09 | 7.80 | 7.95 | 0.10 | 1.27 | 56119.50 | 4460.43 | 1.83 |
日K线
周K线
月K线
