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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.16 | 26.56 | 24.68 | 26.55 | +7.49% | 0.53 | 3.08% |
| 2026-03-23 | 26.30 | 26.30 | 24.38 | 24.70 | -6.58% | 0.57 | 3.34% |
| 2026-03-20 | 27.71 | 28.09 | 26.43 | 26.44 | -4.72% | 0.45 | 2.47% |
| 2026-03-19 | 28.25 | 28.61 | 27.65 | 27.75 | -2.97% | 0.31 | 1.62% |
| 2026-03-18 | 27.50 | 28.66 | 27.37 | 28.60 | +4.42% | 0.41 | 2.17% |
| 2026-03-17 | 28.99 | 29.08 | 27.33 | 27.39 | -4.63% | 0.36 | 1.89% |
| 2026-03-16 | 28.08 | 29.00 | 28.08 | 28.72 | +0.21% | 0.41 | 2.11% |
| 2026-03-13 | 28.80 | 29.41 | 28.33 | 28.66 | -0.35% | 0.34 | 1.71% |
| 2026-03-12 | 29.25 | 29.25 | 28.55 | 28.76 | -1.64% | 0.33 | 1.66% |
| 2026-03-11 | 29.63 | 29.78 | 29.10 | 29.24 | -1.32% | 0.34 | 1.68% |
| 2026-03-10 | 28.44 | 29.63 | 28.44 | 29.63 | +4.22% | 0.51 | 2.58% |
| 2026-03-09 | 28.50 | 28.50 | 27.60 | 28.43 | -0.25% | 0.48 | 2.52% |
| 2026-03-06 | 27.10 | 28.69 | 26.86 | 28.50 | +5.28% | 0.44 | 2.31% |
| 2026-03-05 | 26.91 | 27.81 | 26.91 | 27.07 | +1.39% | 0.37 | 1.97% |
| 2026-03-04 | 27.00 | 27.03 | 26.46 | 26.70 | -2.13% | 0.51 | 2.83% |
| 2026-03-03 | 28.07 | 28.19 | 27.23 | 27.28 | -2.15% | 0.69 | 3.67% |
| 2026-03-02 | 28.82 | 29.34 | 27.30 | 27.88 | -3.26% | 0.79 | 4.14% |
| 2026-02-27 | 29.28 | 29.29 | 28.52 | 28.82 | -1.60% | 0.47 | 2.38% |
| 2026-02-26 | 29.50 | 29.50 | 28.80 | 29.29 | -0.71% | 0.46 | 2.34% |
| 2026-02-25 | 29.22 | 29.69 | 28.71 | 29.50 | +0.65% | 0.43 | 2.19% |