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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.75 | 26.88 | 26.38 | 26.88 | +0.26% | 0.42 | 2.32% |
| 2025-08-19 | 26.76 | 27.06 | 26.37 | 26.81 | +0.19% | 0.47 | 2.57% |
| 2025-08-18 | 26.56 | 26.79 | 26.27 | 26.76 | +1.55% | 0.60 | 3.30% |
| 2025-08-15 | 26.26 | 26.85 | 26.15 | 26.35 | -0.04% | 0.56 | 3.09% |
| 2025-08-14 | 27.74 | 27.79 | 26.30 | 26.36 | -3.58% | 0.71 | 3.86% |
| 2025-08-13 | 28.13 | 28.21 | 27.09 | 27.34 | -3.32% | 0.82 | 4.37% |
| 2025-08-12 | 28.29 | 28.67 | 27.89 | 28.27 | -0.77% | 0.69 | 3.58% |
| 2025-08-11 | 28.95 | 29.44 | 27.77 | 28.49 | -1.48% | 1.15 | 6.00% |
| 2025-08-08 | 27.05 | 28.92 | 27.05 | 28.92 | +7.25% | 0.95 | 4.98% |
| 2025-08-07 | 26.67 | 27.53 | 26.46 | 26.97 | +1.12% | 0.58 | 3.13% |
| 2025-08-06 | 26.22 | 26.80 | 25.76 | 26.67 | +2.49% | 0.43 | 2.41% |
| 2025-08-05 | 26.14 | 26.29 | 25.74 | 26.02 | -0.46% | 0.43 | 2.42% |
| 2025-08-04 | 25.27 | 26.14 | 24.68 | 26.14 | +3.60% | 0.51 | 2.95% |
| 2025-08-01 | 24.36 | 25.23 | 24.35 | 25.23 | +3.61% | 0.41 | 2.41% |
| 2025-07-31 | 24.10 | 25.12 | 24.10 | 24.35 | +0.41% | 0.47 | 2.79% |
| 2025-07-30 | 24.46 | 24.85 | 23.90 | 24.25 | -1.22% | 0.35 | 2.08% |
| 2025-07-29 | 24.95 | 25.25 | 24.18 | 24.55 | -1.99% | 0.44 | 2.64% |
| 2025-07-28 | 24.28 | 25.12 | 24.06 | 25.05 | +3.63% | 0.57 | 3.42% |
| 2025-07-25 | 23.70 | 24.34 | 23.52 | 24.17 | +2.58% | 0.33 | 2.00% |
| 2025-07-24 | 23.41 | 23.78 | 23.37 | 23.56 | +0.90% | 0.25 | 1.57% |