| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 爱施德[002416] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 爱施德[002416]
深圳市爱施德股份有限公司(股票代码:002416)成立于1998年6月,于2010年5月28日在深圳证券交易所挂牌上市。自成立以来,公司始终秉持以优质的服务为消费者、品牌商和零售商等上下游客户创造价值,坚持运营效率、行业地位、品牌合作和服务价值领先,积攒了良好的口碑和声誉。公司在全国设有30多个分支机构和办事处,服务31个省级区域,覆盖T1-T6全渠道和10万家手机门店及3万多个综合网点,管控5大配送中心和30余个区域分仓。近年,公司积极布局海外销售和仓储服务网络,已在德国、韩国、意大利等10个国家设立分支机构,在香港、新加坡、迪拜、美国等10多个国家和地区建设了可管控的仓储网点。在零售端,公司拓展并运营800多家苹果授权店和3,600多家悦刻专卖店,为消费者提供专业、优质、高效的品牌服务。如今,公司以线下网络为基础,迅速覆盖线上市场,形成了行业领先的线上线下全渠道分销及零售网络。公司与阿里巴巴实现战略合作,共同投资并运营深圳爱优品电子商务有限公司,结合双方在业务、人才、技术、运营等方面的优势资源和经验,实现商业共赢和数字化运营合作。双方通过打造供应链运营中枢和新零售运营中枢能力,构建数字经济时代下的新零售基础设施平台,将品牌商、零售商和消费者紧密联系在一起,形成高效的数字化销售服务生态,打通线上与线下市场和流量,以数字技术解决行业痛点,实现数字生态及合作客户的可持续发展。公司持续注重科技人才培养和IT研发能力建设,确保IT支撑持续行业领先,通过爱施德分销信息系统和新零售平台系统,实现了信息流、物流、资金流的端到端可视化管理,构建了B2B2C和O2O模式下的商业闭环,提升了私域流量和用户运营能力。同时,公司在通讯及增值服务上不断追求科技创新,在移动转售、金融科技和手机保障等领域均获得国家高新技术企业资质,实现技术与产业的高效融合,极大提升了公司的运营效率和盈利能力。作为上市企业,公司以良好的业绩以及规范的公司治理,赢得了投资者和市场的广泛认可,连续多年入选“《财富》中国500强”,“中国民营企业500强”、“中国企业500强”、“中国民营企业服务业100强”、“中国服务业企业500强”、“广东流通业企业10强”、“广东省百强民营企业”等权威榜单;获得“深圳最具影响力企业”、“诚信金鼎奖”、中国上市公司董事会“金圆桌奖”“中国中小板上市公司投资者关系最佳董事会”及“上市公司最佳新媒体运营”等奖项。公司始终秉持为客户和股东创造价值的理念,推动公司的持续健康发展。未来,公司将持续深挖国内市场,抓住新型消费模式下带来的巨大消费升级空间;另一方面,公司将加速建设海外分支机构和全球仓储物流网络,进一步提升全球数字化销售服务能力,将中国制造推向世界,从而实现公司的国内国际双轮驱动发展,以更好的业绩表现回报员工、股东和社会。 经营范围：投资兴办实业(具体项目另行申报);国内商业、物资供销业(不含专营、专控、专卖商品);进出口业务(按深贸进准字第[2001]0629号文办理);信息咨询(不含限制项目);移动通讯、电子产品及有关配套产品的购销与代理;信息咨询与技术服务;计算机软硬件的技术开发,计算机及配件、五金交电、机械设备、通信器材、无线设备、数码产品的购销;零售连锁;供应链管理(以上项目法律、行政法规、国务院决定禁止的项目除外,限制的项目须取得许可后方可经营);信息服务业务(仅限互联网信息服务业务);移动通信转售业务;二类医疗器械销售。 |
|
|
爱施德[002416]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 爱施德[002416] | 2021-09-17 | 10.060 | -0.10% | -0.01 | 14.03万 | 1.40亿 | 10.100 | 9.820 | 10.080 | 10.070 |
| 爱施德[002416] | 2021-09-16 | 10.070 | 0.00% | 0.00 | 14.33万 | 1.44亿 | 10.150 | 9.940 | 10.080 | 10.070 |
| 爱施德[002416] | 2021-09-15 | 10.070 | 0.00% | 0.00 | 11.91万 | 1.20亿 | 10.150 | 9.910 | 10.150 | 10.070 |
| 爱施德[002416] | 2021-09-14 | 10.070 | -3.27% | -0.34 | 21.90万 | 2.23亿 | 10.450 | 10.040 | 10.410 | 10.410 |
| 爱施德[002416] | 2021-09-13 | 10.410 | -4.23% | -0.46 | 28.75万 | 3.00亿 | 10.710 | 10.200 | 10.600 | 10.870 |
| 爱施德[002416] | 2021-09-10 | 10.870 | -3.03% | -0.34 | 24.75万 | 2.72亿 | 11.360 | 10.830 | 11.220 | 11.210 |
| 爱施德[002416] | 2021-09-09 | 11.210 | -0.18% | -0.02 | 36.92万 | 4.13亿 | 11.540 | 10.870 | 11.100 | 11.230 |
| 爱施德[002416] | 2021-09-08 | 11.230 | 8.71% | 0.90 | 56.21万 | 6.17亿 | 11.350 | 10.310 | 10.360 | 10.330 |
| 爱施德[002416] | 2021-09-07 | 10.330 | -1.24% | -0.13 | 18.10万 | 1.87亿 | 10.530 | 10.290 | 10.400 | 10.460 |
| 爱施德[002416] | 2021-09-06 | 10.460 | 1.26% | 0.13 | 14.92万 | 1.55亿 | 10.590 | 10.010 | 10.230 | 10.330 |
| 爱施德[002416] | 2021-09-03 | 10.330 | -3.73% | -0.40 | 24.44万 | 2.58亿 | 10.940 | 10.230 | 10.790 | 10.730 |
| 爱施德[002416] | 2021-09-02 | 10.730 | 1.04% | 0.11 | 22.78万 | 2.42亿 | 10.880 | 10.340 | 10.610 | 10.620 |
| 爱施德[002416] | 2021-09-01 | 10.620 | 1.43% | 0.15 | 35.95万 | 3.85亿 | 11.070 | 10.350 | 10.420 | 10.470 |
| 爱施德[002416] | 2021-08-31 | 10.470 | 3.56% | 0.36 | 20.46万 | 2.12亿 | 10.560 | 9.970 | 10.120 | 10.110 |
| 爱施德[002416] | 2021-08-30 | 10.110 | -3.44% | -0.36 | 27.06万 | 2.75亿 | 10.540 | 10.020 | 10.390 | 10.470 |
| 爱施德[002416] | 2021-08-27 | 10.470 | 3.87% | 0.39 | 24.65万 | 2.55亿 | 10.540 | 9.810 | 10.190 | 10.080 |
| 爱施德[002416] | 2021-08-26 | 10.080 | 1.00% | 0.10 | 16.51万 | 1.68亿 | 10.390 | 9.970 | 10.070 | 9.980 |
| 爱施德[002416] | 2021-08-25 | 9.980 | -2.25% | -0.23 | 22.69万 | 2.28亿 | 10.350 | 9.870 | 10.290 | 10.210 |
| 爱施德[002416] | 2021-08-24 | 10.210 | -2.11% | -0.22 | 25.76万 | 2.69亿 | 10.740 | 10.200 | 10.430 | 10.430 |
| 爱施德[002416] | 2021-08-23 | 10.430 | 0.10% | 0.01 | 23.07万 | 2.40亿 | 10.640 | 10.210 | 10.320 | 10.420 |
| 爱施德[002416] | 2021-08-20 | 10.420 | 0.68% | 0.07 | 15.47万 | 1.60亿 | 10.490 | 10.130 | 10.330 | 10.350 |
| 爱施德[002416] | 2021-08-19 | 10.350 | -2.54% | -0.27 | 15.56万 | 1.62亿 | 10.650 | 10.320 | 10.600 | 10.620 |
| 爱施德[002416] | 2021-08-18 | 10.620 | -0.93% | -0.10 | 16.60万 | 1.76亿 | 10.900 | 10.500 | 10.780 | 10.720 |
| 爱施德[002416] | 2021-08-17 | 10.720 | -5.13% | -0.58 | 33.33万 | 3.69亿 | 11.730 | 10.590 | 11.390 | 11.300 |
| 爱施德[002416] | 2021-08-16 | 11.300 | -3.42% | -0.40 | 33.30万 | 3.78亿 | 11.830 | 11.090 | 11.730 | 11.700 |
| 爱施德[002416] | 2021-08-13 | 11.700 | 1.12% | 0.13 | 27.79万 | 3.26亿 | 12.040 | 11.550 | 11.800 | 11.570 |
| 爱施德[002416] | 2021-08-12 | 11.570 | 0.17% | 0.02 | 26.14万 | 3.05亿 | 11.870 | 11.460 | 11.700 | 11.550 |
| 爱施德[002416] | 2021-08-11 | 11.550 | 0.35% | 0.04 | 55.63万 | 6.45亿 | 11.980 | 11.300 | 11.680 | 11.510 |
| 爱施德[002416] | 2021-08-10 | 11.510 | 10.04% | 1.05 | 39.19万 | 4.44亿 | 11.510 | 10.390 | 10.490 | 10.460 |
| 爱施德[002416] | 2021-08-09 | 10.460 | 2.75% | 0.28 | 16.68万 | 1.72亿 | 10.580 | 10.000 | 10.180 | 10.180 |
| 爱施德[002416] | 2021-08-06 | 10.180 | -2.96% | -0.31 | 15.15万 | 1.56亿 | 10.630 | 10.130 | 10.380 | 10.490 |
| 爱施德[002416] | 2021-08-05 | 10.490 | 0.29% | 0.03 | 20.05万 | 2.09亿 | 10.660 | 10.150 | 10.450 | 10.460 |
| 爱施德[002416] | 2021-08-04 | 10.460 | -1.13% | -0.12 | 26.97万 | 2.83亿 | 10.750 | 10.240 | 10.600 | 10.580 |
| 爱施德[002416] | 2021-08-03 | 10.580 | 4.65% | 0.47 | 30.29万 | 3.21亿 | 10.850 | 10.010 | 10.050 | 10.110 |
| 爱施德[002416] | 2021-08-02 | 10.110 | 6.76% | 0.64 | 21.33万 | 2.10亿 | 10.140 | 9.300 | 9.460 | 9.470 |
| 爱施德[002416] | 2021-07-30 | 9.470 | 2.16% | 0.20 | 17.69万 | 1.67亿 | 9.640 | 9.100 | 9.210 | 9.270 |
| 爱施德[002416] | 2021-07-29 | 9.270 | 0.65% | 0.06 | 17.55万 | 1.64亿 | 9.540 | 9.220 | 9.330 | 9.210 |
| 爱施德[002416] | 2021-07-28 | 9.210 | -7.34% | -0.73 | 30.84万 | 2.88亿 | 9.960 | 9.000 | 9.960 | 9.940 |
| 爱施德[002416] | 2021-07-27 | 9.940 | -4.42% | -0.46 | 18.99万 | 1.93亿 | 10.490 | 9.810 | 10.380 | 10.400 |
| 爱施德[002416] | 2021-07-26 | 10.400 | -1.52% | -0.16 | 23.56万 | 2.43亿 | 10.630 | 9.990 | 10.630 | 10.560 |
| 爱施德[002416] | 2021-07-23 | 10.560 | -5.29% | -0.59 | 25.91万 | 2.80亿 | 11.220 | 10.400 | 11.140 | 11.150 |
| 爱施德[002416] | 2021-07-22 | 11.150 | 0.09% | 0.01 | 14.51万 | 1.61亿 | 11.300 | 10.950 | 11.100 | 11.140 |
| 爱施德[002416] | 2021-07-21 | 11.140 | 0.91% | 0.10 | 13.74万 | 1.54亿 | 11.350 | 11.070 | 11.080 | 11.040 |
| 爱施德[002416] | 2021-07-20 | 11.040 | 0.00% | 0.00 | 13.98万 | 1.52亿 | 11.100 | 10.740 | 10.900 | 11.040 |
| 爱施德[002416] | 2021-07-19 | 11.040 | 0.27% | 0.03 | 21.45万 | 2.36亿 | 11.230 | 10.590 | 10.840 | 11.010 |
| 爱施德[002416] | 2021-07-16 | 11.010 | -5.74% | -0.67 | 36.95万 | 4.10亿 | 11.650 | 10.830 | 11.630 | 11.680 |
| 爱施德[002416] | 2021-07-15 | 11.680 | -1.10% | -0.13 | 29.91万 | 3.52亿 | 12.170 | 11.500 | 11.820 | 11.810 |
| 爱施德[002416] | 2021-07-14 | 11.810 | 2.87% | 0.33 | 35.22万 | 4.14亿 | 12.100 | 11.320 | 11.400 | 11.480 |
| 爱施德[002416] | 2021-07-13 | 11.480 | 1.68% | 0.19 | 20.78万 | 2.38亿 | 11.690 | 11.230 | 11.410 | 11.290 |
| 爱施德[002416] | 2021-07-12 | 11.290 | 1.26% | 0.14 | 21.41万 | 2.42亿 | 11.490 | 11.060 | 11.130 | 11.150 |
| 爱施德[002416] | 2021-07-09 | 11.150 | -0.98% | -0.11 | 17.34万 | 1.93亿 | 11.380 | 11.030 | 11.260 | 11.260 |
| 爱施德[002416] | 2021-07-08 | 11.260 | -2.85% | -0.33 | 26.86万 | 3.06亿 | 11.830 | 11.120 | 11.470 | 11.590 |
| 爱施德[002416] | 2021-07-07 | 11.590 | 4.32% | 0.48 | 30.62万 | 3.53亿 | 11.830 | 10.960 | 11.110 | 11.110 |
| 爱施德[002416] | 2021-07-06 | 11.110 | -3.56% | -0.41 | 35.68万 | 3.99亿 | 11.600 | 10.890 | 11.530 | 11.520 |
| 爱施德[002416] | 2021-07-05 | 11.520 | -0.95% | -0.11 | 41.04万 | 4.72亿 | 11.800 | 11.300 | 11.380 | 11.630 |
| 爱施德[002416] | 2021-07-02 | 11.630 | 9.00% | 0.96 | 66.85万 | 7.57亿 | 11.740 | 10.460 | 10.520 | 10.670 |
| 爱施德[002416] | 2021-07-01 | 10.670 | 6.38% | 0.64 | 52.56万 | 5.54亿 | 11.000 | 10.000 | 10.080 | 10.030 |
| 爱施德[002416] | 2021-06-30 | 10.030 | -0.99% | -0.10 | 26.53万 | 2.68亿 | 10.290 | 9.900 | 10.000 | 10.130 |
| 爱施德[002416] | 2021-06-29 | 10.130 | 3.47% | 0.34 | 42.21万 | 4.26亿 | 10.330 | 9.650 | 9.900 | 9.790 |
| 爱施德[002416] | 2021-06-28 | 9.790 | -0.20% | -0.02 | 29.91万 | 2.99亿 | 10.410 | 9.720 | 10.100 | 9.810 |
| 爱施德[002416] | 2021-06-25 | 9.810 | -1.21% | -0.12 | 23.58万 | 2.33亿 | 10.200 | 9.700 | 9.900 | 9.930 |
| 爱施德[002416] | 2021-06-24 | 9.930 | 0.51% | 0.05 | 26.17万 | 2.57亿 | 10.040 | 9.640 | 9.790 | 9.880 |
| 爱施德[002416] | 2021-06-23 | 9.880 | -2.27% | -0.23 | 25.75万 | 2.54亿 | 10.060 | 9.740 | 9.970 | 10.110 |
| 爱施德[002416] | 2021-06-22 | 10.110 | 4.23% | 0.41 | 47.04万 | 4.70亿 | 10.330 | 9.550 | 9.680 | 9.700 |
| 爱施德[002416] | 2021-06-21 | 9.700 | -1.02% | -0.10 | 23.24万 | 2.24亿 | 9.800 | 9.520 | 9.610 | 9.800 |
| 爱施德[002416] | 2021-06-18 | 9.800 | 0.10% | 0.01 | 30.10万 | 2.94亿 | 9.900 | 9.630 | 9.800 | 9.790 |
| 爱施德[002416] | 2021-06-17 | 9.790 | -0.61% | -0.06 | 32.08万 | 3.17亿 | 10.180 | 9.670 | 9.990 | 9.850 |
| 爱施德[002416] | 2021-06-16 | 9.850 | -1.10% | -0.11 | 45.61万 | 4.48亿 | 10.070 | 9.580 | 9.960 | 9.960 |
| 爱施德[002416] | 2021-06-15 | 9.960 | -4.32% | -0.45 | 57.85万 | 5.95亿 | 11.000 | 9.890 | 10.880 | 10.410 |
| 爱施德[002416] | 2021-06-11 | 10.410 | -2.71% | -0.29 | 77.32万 | 8.23亿 | 11.090 | 10.220 | 10.800 | 10.700 |
| 爱施德[002416] | 2021-06-10 | 10.700 | 9.97% | 0.97 | 46.94万 | 4.86亿 | 10.700 | 9.620 | 9.720 | 9.730 |
| 爱施德[002416] | 2021-06-09 | 9.730 | 5.53% | 0.51 | 56.13万 | 5.42亿 | 9.950 | 9.310 | 9.410 | 9.220 |
| 爱施德[002416] | 2021-06-08 | 9.220 | 1.99% | 0.18 | 62.90万 | 5.81亿 | 9.460 | 9.060 | 9.130 | 9.040 |
| 爱施德[002416] | 2021-06-07 | 9.040 | 9.98% | 0.82 | 53.64万 | 4.69亿 | 9.040 | 8.180 | 8.220 | 8.220 |
| 爱施德[002416] | 2021-06-04 | 8.220 | 1.61% | 0.13 | 27.58万 | 2.22亿 | 8.250 | 7.880 | 8.050 | 8.090 |
| 爱施德[002416] | 2021-06-03 | 8.090 | -2.06% | -0.17 | 22.45万 | 1.84亿 | 8.340 | 8.080 | 8.210 | 8.260 |
| 爱施德[002416] | 2021-06-02 | 8.260 | 0.49% | 0.04 | 24.00万 | 1.98亿 | 8.400 | 8.050 | 8.220 | 8.220 |
| 爱施德[002416] | 2021-06-01 | 8.220 | -0.84% | -0.07 | 15.03万 | 1.24亿 | 8.330 | 8.150 | 8.290 | 8.290 |
| 爱施德[002416] | 2021-05-31 | 8.290 | 0.12% | 0.01 | 10.71万 | 8,849.27万 | 8.370 | 8.170 | 8.350 | 8.280 |
| 爱施德[002416] | 2021-05-28 | 8.280 | -1.43% | -0.12 | 21.59万 | 1.81亿 | 8.550 | 8.250 | 8.500 | 8.400 |
| 爱施德[002416] | 2021-05-27 | 8.400 | -0.71% | -0.06 | 23.13万 | 1.94亿 | 8.530 | 8.200 | 8.220 | 8.460 |
| 爱施德[002416] | 2021-05-26 | 8.460 | -1.51% | -0.13 | 19.67万 | 1.67亿 | 8.620 | 8.440 | 8.550 | 8.590 |
| 爱施德[002416] | 2021-05-25 | 8.590 | 0.59% | 0.05 | 23.12万 | 1.99亿 | 8.780 | 8.410 | 8.500 | 8.540 |
| 爱施德[002416] | 2021-05-24 | 8.540 | 0.83% | 0.07 | 18.68万 | 1.60亿 | 8.720 | 8.390 | 8.500 | 8.470 |
| 爱施德[002416] | 2021-05-21 | 8.470 | -2.31% | -0.20 | 31.70万 | 2.67亿 | 8.690 | 8.290 | 8.670 | 8.670 |
| 爱施德[002416] | 2021-05-20 | 8.670 | -2.36% | -0.21 | 40.94万 | 3.56亿 | 8.900 | 8.560 | 8.700 | 8.880 |
| 爱施德[002416] | 2021-05-19 | 9.280 | 1.09% | 0.10 | 42.87万 | 3.99亿 | 9.550 | 9.030 | 9.140 | 9.180 |
| 爱施德[002416] | 2021-05-18 | 9.180 | 6.62% | 0.57 | 45.71万 | 4.10亿 | 9.350 | 8.520 | 8.620 | 8.610 |
| 爱施德[002416] | 2021-05-17 | 8.610 | 0.23% | 0.02 | 28.16万 | 2.42亿 | 8.750 | 8.450 | 8.620 | 8.590 |
| 爱施德[002416] | 2021-05-14 | 8.590 | 1.06% | 0.09 | 33.02万 | 2.84亿 | 8.790 | 8.470 | 8.520 | 8.500 |
| 爱施德[002416] | 2021-05-13 | 8.500 | 0.35% | 0.03 | 43.51万 | 3.71亿 | 8.660 | 8.390 | 8.450 | 8.470 |
| 爱施德[002416] | 2021-05-12 | 8.470 | 10.00% | 0.77 | 48.13万 | 3.94亿 | 8.470 | 7.740 | 7.800 | 7.700 |
| 爱施德[002416] | 2021-05-11 | 7.700 | 1.18% | 0.09 | 12.74万 | 9,691.42万 | 7.730 | 7.480 | 7.570 | 7.610 |
| 爱施德[002416] | 2021-05-10 | 7.610 | -0.91% | -0.07 | 15.60万 | 1.19亿 | 7.720 | 7.530 | 7.650 | 7.680 |
| 爱施德[002416] | 2021-05-07 | 7.680 | -1.03% | -0.08 | 14.83万 | 1.14亿 | 7.820 | 7.640 | 7.800 | 7.760 |
| 爱施德[002416] | 2021-05-06 | 7.760 | 0.39% | 0.03 | 21.17万 | 1.67亿 | 8.050 | 7.660 | 7.720 | 7.730 |
| 爱施德[002416] | 2021-04-30 | 7.730 | -3.86% | -0.31 | 28.38万 | 2.22亿 | 8.080 | 7.680 | 8.020 | 8.040 |
| 爱施德[002416] | 2021-04-29 | 8.040 | -0.99% | -0.08 | 13.04万 | 1.05亿 | 8.150 | 8.030 | 8.060 | 8.120 |
| 爱施德[002416] | 2021-04-28 | 8.120 | 0.37% | 0.03 | 14.51万 | 1.18亿 | 8.220 | 7.950 | 7.980 | 8.090 |
| 爱施德[002416] | 2021-04-27 | 8.090 | -5.27% | -0.45 | 36.31万 | 2.96亿 | 8.620 | 7.950 | 8.550 | 8.540 |
| 爱施德[002416] | 2021-04-26 | 8.540 | 1.91% | 0.16 | 23.04万 | 1.97亿 | 8.730 | 8.350 | 8.360 | 8.380 |
| 爱施德[002416] | 2021-04-23 | 8.380 | -0.83% | -0.07 | 12.30万 | 1.03亿 | 8.480 | 8.320 | 8.470 | 8.450 |
| 爱施德[002416] | 2021-04-22 | 8.450 | -0.59% | -0.05 | 13.11万 | 1.12亿 | 8.610 | 8.450 | 8.550 | 8.500 |
| 爱施德[002416] | 2021-04-21 | 8.500 | -0.35% | -0.03 | 11.25万 | 9,538.69万 | 8.570 | 8.360 | 8.520 | 8.530 |
| 爱施德[002416] | 2021-04-20 | 8.530 | -0.58% | -0.05 | 19.08万 | 1.63亿 | 8.660 | 8.470 | 8.570 | 8.580 |
| 爱施德[002416] | 2021-04-19 | 8.580 | 0.94% | 0.08 | 19.45万 | 1.67亿 | 8.650 | 8.490 | 8.600 | 8.500 |
| 爱施德[002416] | 2021-04-16 | 8.500 | 1.19% | 0.10 | 11.35万 | 9,616.85万 | 8.530 | 8.370 | 8.400 | 8.400 |
| 爱施德[002416] | 2021-04-15 | 8.400 | -0.59% | -0.05 | 12.44万 | 1.05亿 | 8.550 | 8.350 | 8.480 | 8.450 |
| 爱施德[002416] | 2021-04-14 | 8.450 | 2.67% | 0.22 | 14.41万 | 1.21亿 | 8.500 | 8.220 | 8.250 | 8.230 |
| 爱施德[002416] | 2021-04-13 | 8.230 | -2.14% | -0.18 | 13.90万 | 1.15亿 | 8.410 | 8.230 | 8.350 | 8.410 |
| 爱施德[002416] | 2021-04-12 | 8.410 | -1.18% | -0.10 | 19.53万 | 1.64亿 | 8.540 | 8.330 | 8.530 | 8.510 |
| 爱施德[002416] | 2021-04-09 | 8.510 | -0.12% | -0.01 | 14.98万 | 1.28亿 | 8.630 | 8.420 | 8.500 | 8.520 |
| 爱施德[002416] | 2021-04-08 | 8.520 | -0.81% | -0.07 | 16.59万 | 1.42亿 | 8.610 | 8.500 | 8.570 | 8.590 |
| 爱施德[002416] | 2021-04-07 | 8.590 | 0.94% | 0.08 | 20.91万 | 1.79亿 | 8.640 | 8.410 | 8.490 | 8.510 |
| 爱施德[002416] | 2021-04-06 | 8.510 | -0.70% | -0.06 | 26.43万 | 2.26亿 | 8.690 | 8.450 | 8.680 | 8.570 |
| 爱施德[002416] | 2021-04-02 | 8.570 | 2.76% | 0.23 | 26.44万 | 2.24亿 | 8.680 | 8.270 | 8.340 | 8.340 |
| 爱施德[002416] | 2021-04-01 | 8.340 | -0.36% | -0.03 | 15.41万 | 1.28亿 | 8.420 | 8.240 | 8.360 | 8.370 |
| 爱施德[002416] | 2021-03-31 | 8.370 | 1.45% | 0.12 | 16.04万 | 1.33亿 | 8.380 | 8.180 | 8.250 | 8.250 |
| 爱施德[002416] | 2021-03-30 | 8.250 | 0.24% | 0.02 | 22.52万 | 1.87亿 | 8.430 | 8.220 | 8.300 | 8.230 |
| 爱施德[002416] | 2021-03-29 | 8.230 | -0.36% | -0.03 | 23.06万 | 1.90亿 | 8.350 | 8.160 | 8.270 | 8.260 |
| 爱施德[002416] | 2021-03-26 | 8.260 | 1.98% | 0.16 | 32.63万 | 2.69亿 | 8.350 | 8.130 | 8.130 | 8.100 |
| 爱施德[002416] | 2021-03-25 | 8.100 | -1.82% | -0.15 | 39.77万 | 3.24亿 | 8.330 | 7.950 | 8.000 | 8.250 |
| 爱施德[002416] | 2021-03-24 | 8.250 | -10.03% | -0.92 | 82.18万 | 6.90亿 | 8.790 | 8.250 | 8.680 | 9.170 |
| 爱施德[002416] | 2021-03-23 | 9.170 | -10.01% | -1.02 | 7.55万 | 6,919.50万 | 9.170 | 9.170 | 9.170 | 10.190 |
| 爱施德[002416] | 2021-03-22 | 10.190 | 2.93% | 0.29 | 34.54万 | 3.52亿 | 10.500 | 9.860 | 9.910 | 9.900 |
| 爱施德[002416] | 2021-03-19 | 9.900 | -3.13% | -0.32 | 35.13万 | 3.53亿 | 10.330 | 9.850 | 10.160 | 10.220 |
| 爱施德[002416] | 2021-03-18 | 10.220 | -0.97% | -0.10 | 30.74万 | 3.17亿 | 10.550 | 10.120 | 10.280 | 10.320 |
| 爱施德[002416] | 2021-03-17 | 10.320 | -1.43% | -0.15 | 39.60万 | 4.16亿 | 10.900 | 10.290 | 10.330 | 10.470 |
| 爱施德[002416] | 2021-03-16 | 10.470 | 3.46% | 0.35 | 48.77万 | 5.07亿 | 10.690 | 9.960 | 10.140 | 10.120 |
| 爱施德[002416] | 2021-03-15 | 10.120 | -0.30% | -0.03 | 35.60万 | 3.57亿 | 10.170 | 9.850 | 10.000 | 10.150 |
| 爱施德[002416] | 2021-03-12 | 10.150 | 4.00% | 0.39 | 55.02万 | 5.55亿 | 10.280 | 9.760 | 9.800 | 9.760 |
| 爱施德[002416] | 2021-03-11 | 9.760 | -0.10% | -0.01 | 34.65万 | 3.35亿 | 9.860 | 9.450 | 9.580 | 9.770 |
| 爱施德[002416] | 2021-03-10 | 9.770 | 5.05% | 0.47 | 50.35万 | 4.88亿 | 10.090 | 9.250 | 9.400 | 9.300 |
| 爱施德[002416] | 2021-03-09 | 9.300 | -5.49% | -0.54 | 39.07万 | 3.69亿 | 9.770 | 9.250 | 9.740 | 9.840 |
| 爱施德[002416] | 2021-03-08 | 9.840 | -3.53% | -0.36 | 66.42万 | 6.59亿 | 10.330 | 9.720 | 10.330 | 10.200 |
| 爱施德[002416] | 2021-03-05 | 10.200 | 10.03% | 0.93 | 72.74万 | 7.18亿 | 10.200 | 9.190 | 9.220 | 9.270 |
| 爱施德[002416] | 2021-03-04 | 9.270 | -2.52% | -0.24 | 23.21万 | 2.16亿 | 9.480 | 9.230 | 9.450 | 9.510 |
| 爱施德[002416] | 2021-03-03 | 9.510 | 3.82% | 0.35 | 32.38万 | 3.04亿 | 9.540 | 9.080 | 9.120 | 9.160 |
| 爱施德[002416] | 2021-03-02 | 9.160 | -2.24% | -0.21 | 23.32万 | 2.15亿 | 9.440 | 9.100 | 9.380 | 9.370 |
| 爱施德[002416] | 2021-03-01 | 9.370 | 3.54% | 0.32 | 23.20万 | 2.15亿 | 9.430 | 9.040 | 9.100 | 9.050 |
| 爱施德[002416] | 2021-02-26 | 9.050 | 0.22% | 0.02 | 23.46万 | 2.11亿 | 9.150 | 8.880 | 8.930 | 9.030 |
| 爱施德[002416] | 2021-02-25 | 9.030 | -2.06% | -0.19 | 22.56万 | 2.06亿 | 9.340 | 9.000 | 9.310 | 9.220 |
| 爱施德[002416] | 2021-02-24 | 9.220 | -0.86% | -0.08 | 35.95万 | 3.36亿 | 9.550 | 9.080 | 9.320 | 9.300 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |