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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.78 | 20.88 | 20.49 | 20.81 | -0.19% | 0.15 | 0.87% |
| 2025-05-26 | 20.55 | 21.07 | 20.55 | 20.85 | +1.10% | 0.15 | 0.85% |
| 2025-05-23 | 20.88 | 21.29 | 20.61 | 20.63 | -1.00% | 0.19 | 1.11% |
| 2025-05-22 | 21.29 | 21.54 | 20.82 | 20.83 | -2.18% | 0.20 | 1.12% |
| 2025-05-21 | 21.61 | 21.63 | 21.16 | 21.30 | -1.06% | 0.14 | 0.80% |
| 2025-05-20 | 21.24 | 21.67 | 21.04 | 21.53 | +1.87% | 0.20 | 1.11% |
| 2025-05-19 | 21.09 | 21.44 | 20.77 | 21.13 | +0.52% | 0.20 | 1.13% |
| 2025-05-16 | 20.75 | 21.31 | 20.55 | 21.02 | +1.33% | 0.27 | 1.51% |
| 2025-05-15 | 20.85 | 20.86 | 20.49 | 20.75 | 0.00% | 0.15 | 0.87% |
| 2025-05-14 | 21.26 | 21.26 | 20.72 | 20.75 | -1.41% | 0.20 | 1.15% |
| 2025-05-13 | 21.49 | 21.49 | 21.02 | 21.04 | -1.07% | 0.17 | 0.95% |
| 2025-05-12 | 21.00 | 21.43 | 21.00 | 21.27 | +1.70% | 0.20 | 1.15% |
| 2025-05-09 | 21.36 | 21.37 | 20.84 | 20.91 | -1.63% | 0.19 | 1.09% |
| 2025-05-08 | 20.89 | 21.40 | 20.78 | 21.26 | +1.75% | 0.22 | 1.22% |
| 2025-05-07 | 20.86 | 21.20 | 20.70 | 20.89 | +0.81% | 0.25 | 1.44% |
| 2025-05-06 | 20.40 | 20.89 | 20.40 | 20.73 | +1.60% | 0.24 | 1.37% |