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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.76 | 27.76 | 27.23 | 27.66 | -0.36% | 0.32 | 1.71% |
| 2026-01-16 | 27.43 | 27.87 | 27.10 | 27.76 | +1.35% | 0.35 | 1.85% |
| 2026-01-15 | 27.13 | 27.50 | 26.78 | 27.39 | +1.44% | 0.47 | 2.54% |
| 2026-01-14 | 27.30 | 27.66 | 26.40 | 27.00 | -0.18% | 0.60 | 3.24% |
| 2026-01-13 | 27.00 | 27.49 | 26.60 | 27.05 | +0.59% | 0.52 | 2.83% |
| 2026-01-12 | 26.29 | 26.90 | 26.15 | 26.89 | +2.59% | 0.36 | 2.00% |
| 2026-01-09 | 25.70 | 26.55 | 25.70 | 26.21 | +1.63% | 0.44 | 2.45% |
| 2026-01-08 | 25.29 | 26.03 | 25.29 | 25.79 | +2.02% | 0.26 | 1.51% |
| 2026-01-07 | 25.64 | 25.65 | 25.24 | 25.28 | -0.71% | 0.23 | 1.34% |
| 2026-01-06 | 25.47 | 25.70 | 25.39 | 25.46 | -0.04% | 0.26 | 1.47% |
| 2026-01-05 | 24.50 | 25.76 | 24.48 | 25.47 | +3.71% | 0.39 | 2.28% |
| 2025-12-31 | 24.20 | 24.60 | 24.05 | 24.56 | +1.49% | 0.21 | 1.26% |
| 2025-12-30 | 24.52 | 24.66 | 24.17 | 24.20 | -1.10% | 0.21 | 1.24% |
| 2025-12-29 | 24.17 | 24.60 | 24.01 | 24.47 | +0.91% | 0.20 | 1.19% |
| 2025-12-26 | 24.78 | 24.88 | 24.23 | 24.25 | -2.06% | 0.20 | 1.23% |
| 2025-12-25 | 24.67 | 24.80 | 24.53 | 24.76 | +0.49% | 0.18 | 1.09% |
| 2025-12-24 | 24.64 | 24.76 | 24.35 | 24.64 | +0.69% | 0.12 | 0.73% |
| 2025-12-23 | 24.90 | 24.90 | 24.26 | 24.47 | -1.41% | 0.19 | 1.14% |
| 2025-12-22 | 24.96 | 25.38 | 24.71 | 24.82 | -0.56% | 0.19 | 1.11% |
| 2025-12-19 | 24.78 | 25.00 | 24.25 | 24.96 | +1.88% | 0.21 | 1.26% |