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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.64 | 26.94 | 26.11 | 26.38 | -0.97% | 0.39 | 2.14% |
| 2025-11-19 | 27.72 | 27.84 | 26.48 | 26.64 | -3.75% | 0.38 | 2.06% |
| 2025-11-18 | 27.86 | 28.02 | 27.35 | 27.67 | -0.68% | 0.35 | 1.86% |
| 2025-11-17 | 28.99 | 28.99 | 27.63 | 27.86 | -2.85% | 0.37 | 1.93% |
| 2025-11-14 | 28.79 | 29.10 | 28.43 | 28.68 | +0.21% | 0.47 | 2.37% |
| 2025-11-13 | 28.46 | 29.03 | 27.88 | 28.62 | +1.31% | 0.47 | 2.40% |
| 2025-11-12 | 28.39 | 28.70 | 27.87 | 28.25 | -0.74% | 0.38 | 2.00% |
| 2025-11-11 | 28.49 | 28.70 | 28.25 | 28.46 | +0.39% | 0.21 | 1.09% |
| 2025-11-10 | 28.94 | 29.04 | 28.14 | 28.35 | -1.46% | 0.31 | 1.59% |
| 2025-11-07 | 29.29 | 29.29 | 28.62 | 28.77 | -1.77% | 0.36 | 1.86% |
| 2025-11-06 | 28.93 | 29.29 | 28.76 | 29.29 | +1.59% | 0.36 | 1.81% |
| 2025-11-05 | 29.03 | 29.09 | 28.64 | 28.83 | -0.69% | 0.38 | 1.95% |
| 2025-11-04 | 28.78 | 29.22 | 28.40 | 29.03 | +0.73% | 0.56 | 2.82% |
| 2025-11-03 | 28.68 | 29.04 | 28.33 | 28.82 | +0.98% | 0.56 | 2.87% |
| 2025-10-31 | 27.70 | 29.03 | 27.56 | 28.54 | +3.03% | 0.69 | 3.58% |
| 2025-10-30 | 27.83 | 28.60 | 27.58 | 27.70 | -0.47% | 0.43 | 2.23% |
| 2025-10-29 | 28.21 | 28.34 | 27.50 | 27.83 | -1.41% | 0.43 | 2.28% |
| 2025-10-28 | 28.04 | 28.35 | 27.61 | 28.23 | +0.50% | 0.39 | 2.02% |
| 2025-10-27 | 27.48 | 28.54 | 27.32 | 28.09 | +2.18% | 0.71 | 3.72% |
| 2025-10-24 | 26.47 | 27.74 | 26.37 | 27.50 | +3.88% | 0.75 | 4.02% |