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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.60 | 21.75 | 21.34 | 21.58 | +0.23% | 0.21 | 1.15% |
| 2025-06-24 | 20.98 | 21.56 | 20.97 | 21.53 | +3.25% | 0.19 | 1.06% |
| 2025-06-23 | 20.63 | 20.96 | 20.21 | 20.86 | +1.16% | 0.16 | 0.96% |
| 2025-06-20 | 21.03 | 21.29 | 20.57 | 20.62 | -1.71% | 0.18 | 1.02% |
| 2025-06-19 | 21.53 | 21.72 | 20.96 | 20.98 | -2.73% | 0.14 | 0.80% |
| 2025-06-18 | 21.27 | 21.70 | 21.06 | 21.56 | +1.60% | 0.20 | 1.12% |
| 2025-06-17 | 21.39 | 21.47 | 21.04 | 21.22 | -0.56% | 0.12 | 0.67% |
| 2025-06-16 | 21.13 | 21.54 | 21.13 | 21.34 | +0.33% | 0.11 | 0.60% |
| 2025-06-13 | 21.54 | 21.73 | 21.21 | 21.27 | -2.24% | 0.15 | 0.83% |
| 2025-06-12 | 21.83 | 21.83 | 21.41 | 21.76 | -0.41% | 0.14 | 0.76% |
| 2025-06-11 | 21.72 | 21.86 | 21.48 | 21.85 | +1.00% | 0.13 | 0.71% |
| 2025-06-10 | 21.74 | 22.10 | 21.26 | 21.63 | -0.99% | 0.23 | 1.24% |
| 2025-06-09 | 21.39 | 22.18 | 21.19 | 21.85 | +2.65% | 0.38 | 2.08% |
| 2025-06-06 | 21.18 | 21.46 | 21.13 | 21.29 | -0.37% | 0.16 | 0.90% |
| 2025-06-05 | 21.13 | 21.47 | 21.02 | 21.37 | +1.45% | 0.22 | 1.26% |
| 2025-06-04 | 20.97 | 21.16 | 20.94 | 21.06 | +0.28% | 0.13 | 0.75% |
| 2025-06-03 | 20.81 | 21.10 | 20.73 | 21.00 | +0.95% | 0.17 | 0.98% |
| 2025-05-30 | 21.18 | 21.18 | 20.70 | 20.80 | -1.73% | 0.17 | 1.00% |
| 2025-05-29 | 20.66 | 21.20 | 20.64 | 21.17 | +2.24% | 0.20 | 1.14% |
| 2025-05-28 | 20.94 | 21.02 | 20.60 | 20.71 | -0.52% | 0.17 | 0.97% |