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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.78 | 24.63 | 23.68 | 24.50 | +3.03% | 0.25 | 1.49% |
| 2025-12-17 | 23.70 | 23.81 | 23.15 | 23.78 | +0.21% | 0.29 | 1.83% |
| 2025-12-16 | 24.17 | 24.17 | 23.55 | 23.73 | -1.86% | 0.17 | 1.08% |
| 2025-12-15 | 23.96 | 24.19 | 23.40 | 24.18 | +0.88% | 0.29 | 1.77% |
| 2025-12-12 | 24.35 | 24.45 | 23.81 | 23.97 | -0.83% | 0.26 | 1.59% |
| 2025-12-11 | 24.61 | 24.71 | 23.91 | 24.17 | -1.79% | 0.40 | 2.44% |
| 2025-12-10 | 25.08 | 25.17 | 24.53 | 24.61 | -1.99% | 0.21 | 1.25% |
| 2025-12-09 | 25.50 | 25.59 | 25.07 | 25.11 | -1.53% | 0.19 | 1.12% |
| 2025-12-08 | 25.16 | 25.74 | 25.15 | 25.50 | +1.59% | 0.23 | 1.31% |
| 2025-12-05 | 24.85 | 25.19 | 24.38 | 25.10 | +1.09% | 0.23 | 1.37% |
| 2025-12-04 | 25.12 | 25.22 | 24.50 | 24.83 | -1.15% | 0.31 | 1.81% |
| 2025-12-03 | 25.52 | 25.57 | 25.03 | 25.12 | -1.83% | 0.27 | 1.58% |
| 2025-12-02 | 25.72 | 25.83 | 25.12 | 25.59 | -0.47% | 0.35 | 2.03% |
| 2025-12-01 | 26.20 | 26.24 | 25.67 | 25.71 | -0.92% | 0.25 | 1.41% |
| 2025-11-28 | 25.74 | 26.10 | 25.50 | 25.95 | +1.09% | 0.27 | 1.53% |
| 2025-11-27 | 25.15 | 25.83 | 25.15 | 25.67 | +1.50% | 0.28 | 1.63% |
| 2025-11-26 | 25.64 | 26.08 | 25.19 | 25.29 | -1.32% | 0.32 | 1.81% |
| 2025-11-25 | 25.28 | 25.90 | 25.25 | 25.63 | +1.62% | 0.34 | 1.92% |
| 2025-11-24 | 25.05 | 25.80 | 24.67 | 25.22 | +0.28% | 0.40 | 2.35% |
| 2025-11-21 | 26.34 | 26.60 | 24.78 | 25.15 | -4.65% | 0.45 | 2.57% |