爱科科技 sh.688092
29.05
-1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.64 | 29.90 | 28.72 | 29.05 | -1.86% | 0.37 | 1.54% |
| 2026-05-22 | 29.03 | 29.80 | 28.56 | 29.60 | +1.44% | 0.45 | 1.87% |
| 2026-05-21 | 29.59 | 30.19 | 29.00 | 29.18 | -1.39% | 0.47 | 1.91% |
| 2026-05-20 | 29.60 | 29.63 | 29.16 | 29.59 | -0.57% | 0.23 | 0.93% |
| 2026-05-19 | 29.51 | 29.90 | 29.21 | 29.76 | +0.07% | 0.27 | 1.09% |
| 2026-05-18 | 29.15 | 29.78 | 29.06 | 29.74 | +2.66% | 0.34 | 1.40% |
| 2026-05-15 | 29.51 | 29.75 | 28.91 | 28.97 | -1.83% | 0.43 | 1.76% |
| 2026-05-14 | 30.13 | 30.20 | 29.30 | 29.51 | -1.99% | 0.42 | 1.71% |
| 2026-05-13 | 30.19 | 30.48 | 29.83 | 30.11 | +0.10% | 0.53 | 2.14% |
| 2026-05-12 | 29.94 | 30.34 | 29.72 | 30.08 | +0.70% | 0.71 | 2.84% |
| 2026-05-11 | 30.06 | 30.15 | 29.62 | 29.87 | -0.10% | 0.44 | 1.79% |
| 2026-05-08 | 29.75 | 29.90 | 29.32 | 29.90 | +0.74% | 0.42 | 1.71% |
| 2026-05-07 | 29.47 | 30.06 | 29.44 | 29.68 | +0.61% | 0.47 | 1.92% |
| 2026-05-06 | 29.72 | 30.14 | 29.08 | 29.50 | -0.51% | 0.54 | 2.21% |
| 2026-04-30 | 29.30 | 29.73 | 29.23 | 29.65 | -0.50% | 0.33 | 1.37% |
| 2026-04-29 | 29.13 | 29.80 | 29.10 | 29.80 | +1.19% | 0.37 | 1.52% |
| 2026-04-28 | 29.28 | 29.45 | 28.90 | 29.45 | -0.03% | 0.26 | 1.08% |
| 2026-04-27 | 28.70 | 29.46 | 28.16 | 29.46 | +2.65% | 0.41 | 1.72% |
| 2026-04-24 | 28.40 | 28.80 | 27.72 | 28.70 | +0.67% | 0.31 | 1.32% |
| 2026-04-23 | 29.48 | 29.48 | 28.31 | 28.51 | -3.03% | 0.26 | 1.11% |