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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.02 | 27.46 | 26.81 | 27.24 | +0.33% | 0.26 | 1.41% |
| 2026-04-21 | 27.25 | 27.81 | 27.00 | 27.15 | +0.04% | 0.32 | 1.74% |
| 2026-04-20 | 26.86 | 27.20 | 26.59 | 27.14 | +0.78% | 0.24 | 1.29% |
| 2026-04-17 | 27.01 | 27.17 | 26.45 | 26.93 | -0.30% | 0.25 | 1.36% |
| 2026-04-16 | 26.25 | 27.14 | 26.06 | 27.01 | +2.31% | 0.25 | 1.38% |
| 2026-04-15 | 26.47 | 26.87 | 26.31 | 26.40 | +0.11% | 0.32 | 1.77% |
| 2026-04-14 | 26.82 | 27.22 | 26.08 | 26.37 | -1.53% | 0.31 | 1.71% |
| 2026-04-13 | 27.07 | 27.07 | 26.14 | 26.78 | -0.26% | 0.35 | 1.96% |
| 2026-04-10 | 26.91 | 27.26 | 26.52 | 26.85 | +0.83% | 0.33 | 1.79% |
| 2026-04-09 | 27.65 | 27.70 | 26.54 | 26.63 | -4.31% | 0.36 | 1.95% |
| 2026-04-08 | 27.49 | 27.83 | 27.17 | 27.83 | +3.42% | 0.45 | 2.39% |
| 2026-04-07 | 25.41 | 26.98 | 25.07 | 26.91 | +5.90% | 0.58 | 3.23% |
| 2026-04-03 | 26.65 | 26.65 | 25.20 | 25.41 | -4.08% | 0.37 | 2.11% |
| 2026-04-02 | 27.00 | 27.35 | 26.20 | 26.49 | -2.40% | 0.42 | 2.30% |
| 2026-04-01 | 26.80 | 27.18 | 26.31 | 27.14 | +3.35% | 0.46 | 2.53% |
| 2026-03-31 | 26.76 | 27.58 | 26.22 | 26.26 | -1.87% | 0.43 | 2.36% |
| 2026-03-30 | 26.80 | 27.10 | 26.08 | 26.76 | -1.18% | 0.43 | 2.36% |
| 2026-03-27 | 25.85 | 27.12 | 25.20 | 27.08 | +3.68% | 0.37 | 2.06% |
| 2026-03-26 | 26.40 | 26.80 | 25.72 | 26.12 | -0.68% | 0.37 | 2.09% |
| 2026-03-25 | 26.50 | 27.18 | 26.12 | 26.30 | -0.94% | 0.43 | 2.38% |