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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.65 | 26.07 | 25.41 | 25.88 | +0.89% | 0.25 | 1.19% |
| 2025-08-19 | 25.61 | 25.78 | 25.24 | 25.65 | -0.12% | 0.36 | 1.70% |
| 2025-08-18 | 25.31 | 25.92 | 25.17 | 25.68 | +1.42% | 0.51 | 2.42% |
| 2025-08-15 | 25.03 | 25.35 | 24.89 | 25.32 | +1.97% | 0.29 | 1.40% |
| 2025-08-14 | 25.63 | 25.80 | 24.71 | 24.83 | -2.43% | 0.44 | 2.09% |
| 2025-08-13 | 25.23 | 25.58 | 25.10 | 25.45 | +0.91% | 0.45 | 2.14% |
| 2025-08-12 | 25.58 | 25.58 | 24.83 | 25.22 | -0.90% | 0.33 | 1.59% |
| 2025-08-11 | 25.10 | 25.50 | 24.95 | 25.45 | +1.31% | 0.33 | 1.59% |
| 2025-08-08 | 24.91 | 25.30 | 24.60 | 25.12 | +0.48% | 0.41 | 1.97% |
| 2025-08-07 | 25.10 | 25.22 | 24.78 | 25.00 | -0.32% | 0.23 | 1.11% |
| 2025-08-06 | 25.05 | 25.20 | 24.58 | 25.08 | +0.12% | 0.32 | 1.54% |
| 2025-08-05 | 24.90 | 25.09 | 24.60 | 25.05 | +0.96% | 0.40 | 1.96% |
| 2025-08-04 | 23.95 | 24.83 | 23.62 | 24.81 | +3.62% | 0.43 | 2.15% |
| 2025-08-01 | 23.65 | 23.94 | 23.47 | 23.94 | +1.48% | 0.28 | 1.43% |
| 2025-07-31 | 23.86 | 24.10 | 23.41 | 23.59 | -1.17% | 0.31 | 1.59% |
| 2025-07-30 | 24.28 | 24.35 | 23.66 | 23.87 | -1.72% | 0.33 | 1.66% |
| 2025-07-29 | 24.23 | 24.63 | 23.92 | 24.29 | +0.25% | 0.26 | 1.27% |
| 2025-07-28 | 23.90 | 24.28 | 23.78 | 24.23 | +1.38% | 0.34 | 1.71% |
| 2025-07-25 | 23.64 | 23.90 | 23.33 | 23.90 | +1.48% | 0.20 | 1.00% |
| 2025-07-24 | 23.45 | 23.83 | 23.35 | 23.55 | +0.94% | 0.23 | 1.16% |