爱威科技 sh.688067
26.35
-3.37%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.30 | 27.97 | 26.13 | 26.35 | -3.37% | 0.37 | 2.04% |
| 2026-05-22 | 26.84 | 27.56 | 26.22 | 27.27 | +2.10% | 0.25 | 1.40% |
| 2026-05-21 | 27.97 | 28.65 | 26.50 | 26.71 | -4.33% | 0.31 | 1.63% |
| 2026-05-20 | 28.46 | 28.48 | 27.76 | 27.92 | -1.90% | 0.25 | 1.31% |
| 2026-05-19 | 28.16 | 28.57 | 27.72 | 28.46 | +1.07% | 0.25 | 1.28% |
| 2026-05-18 | 28.04 | 28.43 | 27.32 | 28.16 | +1.96% | 0.27 | 1.42% |
| 2026-05-15 | 28.21 | 28.21 | 27.12 | 27.62 | -2.23% | 0.32 | 1.68% |
| 2026-05-14 | 28.33 | 28.43 | 27.70 | 28.25 | -0.21% | 0.29 | 1.50% |
| 2026-05-13 | 28.69 | 28.77 | 28.00 | 28.31 | -1.01% | 0.29 | 1.52% |
| 2026-05-12 | 29.14 | 29.46 | 28.43 | 28.60 | -1.68% | 0.45 | 2.27% |
| 2026-05-11 | 29.07 | 29.20 | 28.60 | 29.09 | +0.69% | 0.44 | 2.23% |
| 2026-05-08 | 28.70 | 29.19 | 28.70 | 28.89 | +0.14% | 0.28 | 1.43% |
| 2026-05-07 | 28.70 | 29.07 | 28.61 | 28.85 | +0.87% | 0.43 | 2.18% |
| 2026-05-06 | 28.40 | 29.20 | 28.27 | 28.60 | +0.70% | 0.60 | 3.04% |
| 2026-04-30 | 27.77 | 28.61 | 27.77 | 28.40 | +2.05% | 0.34 | 1.74% |
| 2026-04-29 | 27.20 | 28.12 | 27.01 | 27.83 | +1.53% | 0.46 | 2.44% |
| 2026-04-28 | 27.50 | 28.00 | 27.09 | 27.41 | -0.54% | 0.45 | 2.38% |
| 2026-04-27 | 26.94 | 27.77 | 26.80 | 27.56 | +3.11% | 0.39 | 2.11% |
| 2026-04-24 | 26.23 | 27.07 | 26.13 | 26.73 | +1.40% | 0.27 | 1.49% |
| 2026-04-23 | 27.10 | 27.12 | 26.11 | 26.36 | -3.23% | 0.27 | 1.52% |