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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.26 | 26.48 | 25.76 | 26.47 | +0.80% | 0.34 | 1.92% |
| 2025-10-22 | 26.64 | 26.82 | 26.07 | 26.26 | -1.42% | 0.35 | 1.93% |
| 2025-10-21 | 25.74 | 26.83 | 25.74 | 26.64 | +3.49% | 0.48 | 2.67% |
| 2025-10-20 | 25.47 | 25.91 | 25.28 | 25.74 | +2.34% | 0.32 | 1.83% |
| 2025-10-17 | 25.62 | 25.79 | 25.07 | 25.15 | -1.75% | 0.24 | 1.39% |
| 2025-10-16 | 25.71 | 25.99 | 25.47 | 25.60 | -0.47% | 0.21 | 1.19% |
| 2025-10-15 | 25.73 | 25.99 | 25.32 | 25.72 | +0.74% | 0.24 | 1.38% |
| 2025-10-14 | 25.83 | 26.18 | 25.31 | 25.53 | -0.81% | 0.25 | 1.45% |
| 2025-10-13 | 24.74 | 25.91 | 24.05 | 25.74 | +0.74% | 0.37 | 2.16% |
| 2025-10-10 | 25.49 | 25.93 | 25.31 | 25.55 | +0.31% | 0.27 | 1.54% |
| 2025-10-09 | 25.86 | 26.38 | 25.46 | 25.47 | -1.51% | 0.37 | 2.10% |
| 2025-09-30 | 25.75 | 26.01 | 25.51 | 25.86 | +1.17% | 0.21 | 1.21% |
| 2025-09-29 | 25.15 | 25.65 | 24.66 | 25.56 | +1.63% | 0.30 | 1.72% |
| 2025-09-26 | 25.17 | 25.50 | 24.62 | 25.15 | -0.08% | 0.27 | 1.59% |
| 2025-09-25 | 25.35 | 26.02 | 24.90 | 25.17 | +0.08% | 0.35 | 2.04% |
| 2025-09-24 | 24.72 | 25.39 | 24.40 | 25.15 | +1.00% | 0.29 | 1.67% |
| 2025-09-23 | 25.60 | 25.60 | 23.89 | 24.90 | -2.27% | 0.45 | 2.69% |
| 2025-09-22 | 25.70 | 26.01 | 25.28 | 25.48 | -0.39% | 0.25 | 1.46% |
| 2025-09-19 | 26.27 | 26.46 | 25.35 | 25.58 | -2.06% | 0.32 | 1.80% |
| 2025-09-18 | 26.39 | 26.73 | 25.88 | 26.12 | -1.02% | 0.40 | 2.23% |