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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.25 | 21.54 | 21.08 | 21.48 | +1.60% | 0.23 | 1.60% |
| 2025-06-24 | 20.45 | 21.22 | 20.45 | 21.14 | +3.35% | 0.22 | 1.50% |
| 2025-06-23 | 20.04 | 20.56 | 19.87 | 20.45 | +2.13% | 0.22 | 1.56% |
| 2025-06-20 | 20.20 | 20.53 | 19.95 | 20.03 | -0.25% | 0.14 | 0.98% |
| 2025-06-19 | 20.76 | 21.01 | 20.02 | 20.08 | -3.30% | 0.22 | 1.55% |
| 2025-06-18 | 21.16 | 21.16 | 20.62 | 20.76 | -1.65% | 0.17 | 1.16% |
| 2025-06-17 | 21.06 | 21.25 | 20.86 | 21.11 | +0.38% | 0.15 | 1.04% |
| 2025-06-16 | 20.89 | 21.24 | 20.69 | 21.03 | +1.20% | 0.18 | 1.28% |
| 2025-06-13 | 21.21 | 21.36 | 20.65 | 20.78 | -2.47% | 0.19 | 1.34% |
| 2025-06-12 | 21.01 | 21.32 | 20.89 | 21.31 | +1.23% | 0.16 | 1.13% |
| 2025-06-11 | 20.92 | 21.15 | 20.89 | 21.05 | +0.38% | 0.11 | 0.78% |
| 2025-06-10 | 21.00 | 21.33 | 20.66 | 20.97 | -0.14% | 0.24 | 1.66% |
| 2025-06-09 | 20.76 | 21.11 | 20.48 | 21.00 | +1.15% | 0.20 | 1.40% |
| 2025-06-06 | 20.58 | 20.76 | 20.37 | 20.76 | +0.72% | 0.15 | 1.05% |
| 2025-06-05 | 20.79 | 20.97 | 20.49 | 20.61 | -0.72% | 0.15 | 1.09% |
| 2025-06-04 | 20.53 | 20.82 | 20.53 | 20.76 | +1.11% | 0.21 | 1.45% |
| 2025-06-03 | 20.32 | 20.96 | 20.32 | 20.53 | -0.14% | 0.25 | 1.78% |
| 2025-05-30 | 20.43 | 20.75 | 20.20 | 20.56 | +1.77% | 0.34 | 2.40% |
| 2025-05-29 | 20.18 | 20.46 | 19.93 | 20.21 | +0.64% | 0.16 | 1.15% |
| 2025-05-28 | 20.31 | 20.42 | 19.80 | 20.08 | -0.59% | 0.13 | 0.94% |