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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.89 | 20.20 | 19.83 | 20.20 | +0.64% | 0.13 | 0.94% |
| 2025-05-26 | 20.39 | 20.40 | 19.81 | 20.07 | +0.10% | 0.20 | 1.44% |
| 2025-05-23 | 20.12 | 20.58 | 19.62 | 20.05 | +0.30% | 0.24 | 1.74% |
| 2025-05-22 | 20.32 | 20.62 | 19.78 | 19.99 | -1.52% | 0.18 | 1.29% |
| 2025-05-21 | 20.69 | 20.73 | 20.20 | 20.30 | -1.64% | 0.13 | 0.91% |
| 2025-05-20 | 20.26 | 20.69 | 19.93 | 20.63 | +2.06% | 0.19 | 1.37% |
| 2025-05-19 | 19.26 | 20.33 | 19.26 | 20.22 | +1.40% | 0.26 | 1.88% |
| 2025-05-16 | 19.76 | 20.09 | 19.57 | 19.94 | +0.91% | 0.23 | 1.72% |
| 2025-05-15 | 19.57 | 19.84 | 19.30 | 19.76 | +1.95% | 0.21 | 1.57% |
| 2025-05-14 | 19.74 | 19.82 | 19.32 | 19.38 | -1.76% | 0.16 | 1.22% |
| 2025-05-13 | 20.05 | 20.05 | 19.52 | 19.73 | -0.60% | 0.14 | 1.03% |
| 2025-05-12 | 19.70 | 19.92 | 19.55 | 19.85 | +1.68% | 0.20 | 1.45% |
| 2025-05-09 | 19.93 | 19.93 | 19.46 | 19.52 | -1.55% | 0.21 | 1.53% |
| 2025-05-08 | 19.31 | 20.01 | 19.31 | 19.83 | +1.68% | 0.23 | 1.71% |
| 2025-05-07 | 19.40 | 19.95 | 19.32 | 19.50 | +0.77% | 0.18 | 1.34% |
| 2025-05-06 | 18.68 | 19.37 | 18.68 | 19.35 | +3.78% | 0.23 | 1.72% |