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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.20 | 26.60 | 26.01 | 26.39 | +0.72% | 0.25 | 1.38% |
| 2025-09-16 | 25.94 | 26.25 | 25.75 | 26.20 | +1.35% | 0.21 | 1.18% |
| 2025-09-15 | 26.38 | 26.41 | 25.85 | 25.85 | -1.52% | 0.22 | 1.24% |
| 2025-09-12 | 26.63 | 26.75 | 26.01 | 26.25 | -1.50% | 0.36 | 2.02% |
| 2025-09-11 | 26.19 | 26.69 | 25.76 | 26.65 | +1.25% | 0.32 | 1.79% |
| 2025-09-10 | 26.48 | 26.64 | 26.11 | 26.32 | +0.38% | 0.20 | 1.14% |
| 2025-09-09 | 26.45 | 27.10 | 25.95 | 26.22 | -1.65% | 0.42 | 2.34% |
| 2025-09-08 | 26.13 | 26.70 | 25.87 | 26.66 | +2.26% | 0.40 | 2.22% |
| 2025-09-05 | 25.07 | 26.07 | 24.75 | 26.07 | +4.02% | 0.38 | 2.20% |
| 2025-09-04 | 24.97 | 25.57 | 24.78 | 25.06 | +0.36% | 0.36 | 2.11% |
| 2025-09-03 | 25.35 | 25.61 | 24.83 | 24.97 | -0.99% | 0.25 | 1.47% |
| 2025-09-02 | 25.75 | 25.95 | 24.55 | 25.22 | -1.25% | 0.33 | 1.94% |
| 2025-09-01 | 25.38 | 26.23 | 25.36 | 25.54 | +0.99% | 0.38 | 2.15% |
| 2025-08-29 | 25.59 | 25.69 | 25.12 | 25.29 | -1.44% | 0.34 | 1.98% |
| 2025-08-28 | 25.90 | 26.24 | 24.63 | 25.66 | -1.15% | 0.61 | 3.54% |
| 2025-08-27 | 27.09 | 27.37 | 25.95 | 25.96 | -4.09% | 0.55 | 3.08% |
| 2025-08-26 | 27.66 | 27.66 | 26.76 | 27.07 | -0.66% | 0.39 | 2.09% |
| 2025-08-25 | 26.65 | 27.42 | 26.60 | 27.25 | +2.21% | 0.56 | 3.02% |
| 2025-08-22 | 26.95 | 27.05 | 26.32 | 26.66 | -0.93% | 0.44 | 2.42% |
| 2025-08-21 | 26.95 | 27.06 | 26.61 | 26.91 | +0.11% | 0.41 | 2.22% |