爱施德(002416)股票信息
| 股票代码 | 002416 |
| 股票名称 | 爱施德 |
| 最新价/元 | 11.10 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 7.87 |
| 买入/元 | 11.09 |
| 卖出/元 | 11.10 |
| 昨收/元 | 10.29 |
| 今开/元 | 10.73 |
| 最高/元 | 11.16 |
| 最低/元 | 10.45 |
| 成交量/手 | 458549.14 |
| 成交额/万 | 49642.85 |
| 股净值/元 | 20.99 |
| 市净率 | 2.35 |
| 总市值/万 | 1375602.80 |
| 流通值/万 | 1358533.78 |
| 换手率/% | 3.75 |
| 入市日期 | 2010-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
爱施德(002416)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 | 10.73 | 11.10 | 0.81 | 7.87 | 458549.14 | 49642.85 | 3.75 |
| 2024-09-27 | 9.98 | 10.29 | 0.42 | 4.26 | 279656.28 | 28494.12 | 2.28 |
| 2024-09-26 | 9.55 | 9.87 | 0.26 | 2.71 | 153879.58 | 14954.51 | 1.26 |
| 2024-09-25 | 9.65 | 9.61 | 0.02 | 0.21 | 173925.65 | 16932.69 | 1.42 |
| 2024-09-24 | 9.31 | 9.59 | 0.30 | 3.23 | 159256.66 | 15105.85 | 1.30 |
| 2024-09-23 | 9.47 | 9.29 | -0.13 | -1.38 | 99294.58 | 9329.12 | 0.81 |
| 2024-09-20 | 9.40 | 9.42 | -0.01 | -0.11 | 82293.20 | 7743.46 | 0.67 |
| 2024-09-19 | 9.12 | 9.43 | 0.30 | 3.29 | 114404.40 | 10690.97 | 0.93 |
| 2024-09-18 | 9.18 | 9.13 | -0.07 | -0.76 | 111870.06 | 10157.86 | 0.91 |
| 2024-09-13 | 9.45 | 9.20 | -0.21 | -2.23 | 97815.59 | 9076.58 | 0.80 |
| 2024-09-12 | 9.44 | 9.41 | 0.07 | 0.75 | 134965.73 | 12802.49 | 1.10 |
| 2024-09-11 | 9.49 | 9.34 | -0.21 | -2.20 | 94026.75 | 8802.22 | 0.77 |
| 2024-09-10 | 9.54 | 9.55 | 0.01 | 0.11 | 97637.20 | 9236.83 | 0.80 |
| 2024-09-09 | 9.49 | 9.54 | 0.02 | 0.21 | 141735.13 | 13619.78 | 1.16 |
| 2024-09-06 | 9.72 | 9.52 | -0.23 | -2.36 | 136772.20 | 13169.48 | 1.12 |
| 2024-09-05 | 9.67 | 9.75 | 0.02 | 0.21 | 192377.40 | 18844.07 | 1.57 |
| 2024-09-04 | 9.46 | 9.73 | 0.17 | 1.78 | 240593.15 | 23269.70 | 1.97 |
| 2024-09-03 | 9.53 | 9.56 | 0.11 | 1.16 | 107272.80 | 10249.65 | 0.88 |
| 2024-09-02 | 9.61 | 9.45 | -0.19 | -1.97 | 176785.60 | 16915.42 | 1.44 |
| 2024-08-30 | 9.65 | 9.64 | -0.01 | -0.10 | 246830.79 | 23954.60 | 2.02 |
| 2024-08-29 | 9.55 | 9.65 | 0.02 | 0.21 | 285854.00 | 27603.40 | 2.34 |
| 2024-08-28 | 9.39 | 9.63 | 0.24 | 2.56 | 290533.12 | 27831.35 | 2.37 |
| 2024-08-27 | 9.34 | 9.39 | 0.03 | 0.32 | 172741.45 | 16268.96 | 1.41 |
| 2024-08-26 | 9.23 | 9.36 | 0.30 | 3.31 | 221050.45 | 20676.46 | 1.81 |
| 2024-08-23 | 8.80 | 9.06 | 0.16 | 1.80 | 119665.00 | 10831.95 | 0.98 |
| 2024-08-22 | 9.10 | 8.90 | -0.20 | -2.20 | 128220.15 | 11497.67 | 1.05 |
| 2024-08-21 | 9.27 | 9.10 | -0.27 | -2.88 | 148539.09 | 13631.50 | 1.21 |
| 2024-08-20 | 9.30 | 9.37 | -0.03 | -0.32 | 153558.15 | 14419.46 | 1.25 |
| 2024-08-19 | 9.36 | 9.40 | 0.04 | 0.43 | 186108.64 | 17617.54 | 1.52 |
| 2024-08-16 | 9.28 | 9.36 | 0.08 | 0.86 | 198669.31 | 18590.57 | 1.62 |
| 2024-08-15 | 9.07 | 9.28 | 0.16 | 1.75 | 181144.59 | 16766.53 | 1.48 |
| 2024-08-14 | 9.04 | 9.12 | 0.05 | 0.55 | 156718.92 | 14310.76 | 1.28 |
| 2024-08-13 | 8.97 | 9.07 | 0.06 | 0.67 | 167073.43 | 14964.00 | 1.37 |
| 2024-08-12 | 9.29 | 9.01 | -0.34 | -3.64 | 253221.99 | 22888.67 | 2.07 |
| 2024-08-09 | 9.60 | 9.35 | -0.25 | -2.60 | 300468.99 | 28467.80 | 2.46 |
| 2024-08-08 | 9.13 | 9.60 | 0.14 | 1.48 | 482175.63 | 46217.46 | 3.94 |
| 2024-08-07 | 9.10 | 9.46 | 0.21 | 2.27 | 547650.85 | 50758.32 | 4.47 |
| 2024-08-06 | 9.95 | 9.25 | -0.61 | -6.19 | 711665.01 | 67272.09 | 5.81 |
| 2024-08-05 | 8.90 | 9.86 | 0.90 | 10.05 | 405210.05 | 37495.92 | 3.31 |
| 2024-08-02 | 9.03 | 8.96 | -0.11 | -1.21 | 79161.17 | 7158.27 | 0.65 |
| 2024-08-01 | 9.12 | 9.07 | -0.08 | -0.87 | 124910.11 | 11453.04 | 1.02 |
| 2024-07-31 | 8.50 | 9.15 | 0.68 | 8.03 | 155515.80 | 13931.64 | 1.27 |
| 2024-07-30 | 8.50 | 8.47 | -0.09 | -1.05 | 57083.00 | 4827.61 | 0.47 |
| 2024-07-29 | 8.60 | 8.56 | -0.03 | -0.35 | 60623.20 | 5176.47 | 0.50 |
| 2024-07-26 | 8.43 | 8.59 | 0.16 | 1.90 | 55436.00 | 4725.39 | 0.45 |
| 2024-07-25 | 8.36 | 8.43 | 0.05 | 0.60 | 73646.60 | 6206.01 | 0.60 |
| 2024-07-24 | 8.53 | 8.38 | -0.29 | -3.35 | 123829.79 | 10532.36 | 1.01 |
| 2024-07-23 | 9.06 | 8.67 | -0.49 | -5.35 | 227609.01 | 20592.87 | 1.86 |
| 2024-07-22 | 8.71 | 9.16 | 0.54 | 6.27 | 223000.83 | 20271.44 | 1.82 |
| 2024-07-19 | 8.62 | 8.62 | 0.01 | 0.12 | 58809.00 | 5070.03 | 0.48 |
| 2024-07-18 | 8.62 | 8.61 | -0.08 | -0.92 | 72168.60 | 6175.14 | 0.59 |
| 2024-07-17 | 8.76 | 8.69 | -0.10 | -1.14 | 45260.80 | 3932.24 | 0.37 |
| 2024-07-16 | 8.76 | 8.79 | 0.00 | 0.00 | 49819.40 | 4377.49 | 0.41 |
| 2024-07-15 | 8.80 | 8.79 | -0.06 | -0.68 | 47723.75 | 4197.29 | 0.39 |
| 2024-07-12 | 9.07 | 8.85 | -0.23 | -2.53 | 89337.25 | 7912.69 | 0.73 |
| 2024-07-11 | 9.00 | 9.08 | 0.17 | 1.91 | 77945.57 | 7048.22 | 0.64 |
| 2024-07-10 | 9.04 | 8.91 | -0.09 | -1.00 | 76076.75 | 6824.40 | 0.62 |
| 2024-07-09 | 8.64 | 9.00 | 0.33 | 3.81 | 113105.20 | 10033.80 | 0.92 |
| 2024-07-08 | 8.79 | 8.67 | -0.14 | -1.59 | 70287.00 | 6139.24 | 0.57 |
| 2024-07-05 | 8.69 | 8.81 | 0.12 | 1.38 | 69778.20 | 6089.49 | 0.57 |
| 2024-07-04 | 8.86 | 8.69 | -0.21 | -2.36 | 60438.40 | 5307.26 | 0.49 |
| 2024-07-03 | 8.90 | 8.90 | -0.07 | -0.78 | 58322.00 | 5217.72 | 0.48 |
| 2024-07-02 | 8.99 | 8.97 | -0.03 | -0.33 | 98160.13 | 8790.77 | 0.80 |
| 2024-07-01 | 8.86 | 9.00 | 0.15 | 1.70 | 91575.00 | 8208.83 | 0.75 |
| 2024-06-28 | 8.96 | 8.85 | -0.13 | -1.45 | 132767.43 | 11957.83 | 1.08 |
| 2024-06-27 | 9.20 | 8.98 | -0.29 | -3.13 | 80812.33 | 7326.99 | 0.66 |
| 2024-06-26 | 9.17 | 9.27 | 0.10 | 1.09 | 102346.40 | 9343.65 | 0.84 |
| 2024-06-25 | 9.23 | 9.17 | -0.05 | -0.54 | 79973.41 | 7365.60 | 0.65 |
| 2024-06-24 | 9.48 | 9.22 | -0.32 | -3.35 | 92799.51 | 8680.16 | 0.76 |
| 2024-06-21 | 9.47 | 9.54 | -0.05 | -0.52 | 55468.75 | 5307.72 | 0.45 |
| 2024-06-20 | 9.72 | 9.59 | -0.17 | -1.74 | 81278.20 | 7788.65 | 0.66 |
| 2024-06-19 | 9.92 | 9.76 | -0.16 | -1.61 | 77237.62 | 7599.08 | 0.63 |
| 2024-06-18 | 9.89 | 9.92 | 0.10 | 1.02 | 73397.40 | 7291.08 | 0.60 |
| 2024-06-17 | 9.89 | 9.82 | -0.10 | -1.01 | 72864.12 | 7198.03 | 0.60 |
| 2024-06-14 | 9.76 | 9.92 | 0.16 | 1.64 | 94997.54 | 9336.12 | 0.78 |
| 2024-06-13 | 9.79 | 9.76 | 0.01 | 0.10 | 109491.21 | 10778.58 | 0.89 |
| 2024-06-12 | 9.72 | 9.75 | 0.13 | 1.35 | 132159.81 | 12783.29 | 1.08 |
| 2024-06-11 | 9.71 | 9.62 | -0.16 | -1.64 | 104366.34 | 10012.25 | 0.85 |
| 2024-06-07 | 9.80 | 9.78 | -0.02 | -0.20 | 158518.01 | 15429.16 | 1.30 |
| 2024-06-06 | 9.57 | 9.80 | 0.33 | 3.49 | 192597.47 | 18825.62 | 1.57 |
| 2024-06-05 | 9.66 | 9.47 | -0.16 | -1.66 | 62587.40 | 5976.29 | 0.51 |
| 2024-06-04 | 9.70 | 9.63 | -0.04 | -0.41 | 89876.89 | 8620.72 | 0.73 |
| 2024-06-03 | 9.82 | 9.67 | -0.21 | -2.13 | 105225.14 | 10196.07 | 0.86 |
| 2024-05-31 | 9.82 | 9.88 | 0.08 | 0.82 | 79151.54 | 7819.47 | 0.65 |
| 2024-05-30 | 9.76 | 9.80 | 0.07 | 0.72 | 92701.69 | 9113.71 | 0.76 |
| 2024-05-29 | 10.10 | 10.13 | -0.03 | -0.30 | 73259.98 | 7425.15 | 0.60 |
| 2024-05-28 | 10.38 | 10.16 | -0.23 | -2.21 | 89874.76 | 9171.25 | 0.73 |
| 2024-05-27 | 10.40 | 10.39 | 0.00 | 0.00 | 96755.77 | 9972.98 | 0.79 |
| 2024-05-24 | 10.36 | 10.39 | 0.01 | 0.10 | 72736.00 | 7620.68 | 0.59 |
| 2024-05-23 | 10.65 | 10.38 | -0.24 | -2.26 | 111813.89 | 11695.86 | 0.91 |
| 2024-05-22 | 10.92 | 10.62 | -0.32 | -2.93 | 105159.80 | 11284.56 | 0.86 |
| 2024-05-21 | 10.80 | 10.94 | 0.01 | 0.09 | 78423.28 | 8536.29 | 0.64 |
| 2024-05-20 | 11.04 | 10.93 | -0.11 | -1.00 | 87218.69 | 9505.11 | 0.71 |
| 2024-05-17 | 10.94 | 11.04 | 0.11 | 1.01 | 113629.50 | 12507.06 | 0.93 |
| 2024-05-16 | 11.17 | 10.93 | -0.21 | -1.89 | 187444.26 | 20481.57 | 1.53 |
| 2024-05-15 | 11.21 | 11.14 | -0.07 | -0.62 | 79942.81 | 8971.77 | 0.65 |
| 2024-05-14 | 11.63 | 11.21 | -0.42 | -3.61 | 126694.86 | 14378.17 | 1.04 |
| 2024-05-13 | 11.22 | 11.63 | 0.34 | 3.01 | 118142.20 | 13617.21 | 0.97 |
| 2024-05-10 | 11.56 | 11.29 | -0.23 | -2.00 | 87571.73 | 9896.32 | 0.72 |
| 2024-05-09 | 11.60 | 11.52 | -0.09 | -0.78 | 91183.03 | 10481.52 | 0.75 |
日K线
周K线
月K线
