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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.93 | 23.94 | 23.20 | 23.35 | -2.58% | 0.40 | 2.50% |
| 2025-07-22 | 23.54 | 24.15 | 23.35 | 23.97 | +2.43% | 0.38 | 2.35% |
| 2025-07-21 | 23.65 | 23.81 | 23.23 | 23.40 | -0.17% | 0.31 | 1.96% |
| 2025-07-18 | 22.92 | 23.47 | 22.65 | 23.44 | +2.26% | 0.29 | 1.85% |
| 2025-07-17 | 22.35 | 23.44 | 22.24 | 22.92 | +3.10% | 0.38 | 2.45% |
| 2025-07-16 | 21.99 | 22.34 | 21.87 | 22.24 | +1.13% | 0.19 | 1.25% |
| 2025-07-15 | 22.05 | 22.17 | 21.57 | 21.99 | -0.23% | 0.19 | 1.28% |
| 2025-07-14 | 21.79 | 22.04 | 21.47 | 22.04 | +1.75% | 0.19 | 1.31% |
| 2025-07-11 | 21.81 | 21.93 | 21.27 | 21.66 | -0.37% | 0.18 | 1.23% |
| 2025-07-10 | 21.66 | 21.83 | 21.44 | 21.74 | -0.09% | 0.18 | 1.20% |
| 2025-07-09 | 21.90 | 21.97 | 21.57 | 21.76 | -0.64% | 0.18 | 1.24% |
| 2025-07-08 | 21.62 | 21.94 | 21.56 | 21.90 | +1.61% | 0.23 | 1.53% |
| 2025-07-07 | 21.28 | 21.55 | 21.16 | 21.55 | +1.26% | 0.14 | 0.95% |
| 2025-07-04 | 21.49 | 21.60 | 21.21 | 21.28 | -1.02% | 0.17 | 1.19% |
| 2025-07-03 | 21.51 | 21.70 | 21.35 | 21.50 | -0.05% | 0.14 | 0.98% |
| 2025-07-02 | 21.51 | 21.75 | 21.31 | 21.51 | -0.51% | 0.15 | 1.02% |
| 2025-07-01 | 21.51 | 21.81 | 21.30 | 21.62 | +1.16% | 0.21 | 1.44% |
| 2025-06-30 | 21.24 | 21.37 | 21.02 | 21.37 | +0.66% | 0.24 | 1.68% |
| 2025-06-27 | 21.36 | 21.38 | 20.94 | 21.23 | -0.23% | 0.21 | 1.43% |
| 2025-06-26 | 21.48 | 21.54 | 20.98 | 21.28 | -0.93% | 0.12 | 0.82% |