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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.55 | 23.66 | 22.86 | 23.34 | -0.34% | 0.25 | 1.29% |
| 2025-07-22 | 23.45 | 23.55 | 23.24 | 23.42 | 0.00% | 0.26 | 1.31% |
| 2025-07-21 | 23.04 | 23.45 | 23.04 | 23.42 | +1.64% | 0.25 | 1.30% |
| 2025-07-18 | 22.90 | 23.06 | 22.66 | 23.04 | +0.61% | 0.18 | 0.96% |
| 2025-07-17 | 22.79 | 22.97 | 22.61 | 22.90 | +0.52% | 0.20 | 1.05% |
| 2025-07-16 | 22.55 | 22.81 | 22.52 | 22.78 | +1.28% | 0.18 | 0.97% |
| 2025-07-15 | 22.62 | 22.81 | 22.15 | 22.49 | -1.22% | 0.18 | 0.97% |
| 2025-07-14 | 22.51 | 22.77 | 22.31 | 22.77 | +1.15% | 0.16 | 0.87% |
| 2025-07-11 | 22.58 | 22.58 | 22.27 | 22.51 | +0.36% | 0.17 | 0.94% |
| 2025-07-10 | 22.58 | 22.59 | 22.22 | 22.43 | -0.49% | 0.15 | 0.81% |
| 2025-07-09 | 22.59 | 22.78 | 22.43 | 22.54 | -0.22% | 0.17 | 0.89% |
| 2025-07-08 | 22.57 | 22.64 | 22.23 | 22.59 | +0.67% | 0.19 | 1.04% |
| 2025-07-07 | 22.06 | 22.50 | 21.93 | 22.44 | +0.94% | 0.21 | 1.15% |
| 2025-07-04 | 22.41 | 22.41 | 22.02 | 22.23 | -0.80% | 0.22 | 1.20% |
| 2025-07-03 | 22.52 | 22.61 | 22.28 | 22.41 | 0.00% | 0.21 | 1.12% |
| 2025-07-02 | 22.56 | 22.71 | 22.24 | 22.41 | -0.27% | 0.24 | 1.28% |
| 2025-07-01 | 22.35 | 22.60 | 22.15 | 22.47 | +1.17% | 0.24 | 1.30% |
| 2025-06-30 | 22.00 | 22.27 | 21.84 | 22.21 | +1.27% | 0.18 | 1.01% |
| 2025-06-27 | 21.70 | 21.95 | 21.60 | 21.93 | +1.38% | 0.22 | 1.21% |
| 2025-06-26 | 21.71 | 21.74 | 21.44 | 21.63 | +0.23% | 0.16 | 0.88% |