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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.30 | 29.55 | 29.09 | 29.40 | -0.20% | 0.21 | 0.85% |
| 2026-04-21 | 29.33 | 29.62 | 29.22 | 29.46 | +0.10% | 0.24 | 1.00% |
| 2026-04-20 | 29.24 | 29.55 | 29.05 | 29.43 | +0.17% | 0.24 | 0.99% |
| 2026-04-17 | 29.22 | 29.48 | 29.13 | 29.38 | -0.14% | 0.20 | 0.82% |
| 2026-04-16 | 28.88 | 29.50 | 28.65 | 29.42 | +2.51% | 0.33 | 1.36% |
| 2026-04-15 | 28.98 | 29.08 | 28.24 | 28.70 | -0.97% | 0.35 | 1.49% |
| 2026-04-14 | 29.10 | 29.35 | 28.72 | 28.98 | +0.35% | 0.20 | 0.84% |
| 2026-04-13 | 29.00 | 29.08 | 28.75 | 28.88 | -0.79% | 0.22 | 0.93% |
| 2026-04-10 | 28.94 | 29.44 | 28.94 | 29.11 | +1.22% | 0.21 | 0.86% |
| 2026-04-09 | 29.59 | 29.59 | 28.59 | 28.76 | -2.57% | 0.29 | 1.20% |
| 2026-04-08 | 28.94 | 29.56 | 28.85 | 29.52 | +4.72% | 0.38 | 1.55% |
| 2026-04-07 | 27.86 | 28.36 | 27.59 | 28.19 | +1.18% | 0.29 | 1.27% |
| 2026-04-03 | 28.67 | 28.80 | 27.55 | 27.86 | -2.83% | 0.34 | 1.48% |
| 2026-04-02 | 28.90 | 29.19 | 28.23 | 28.67 | -0.97% | 0.28 | 1.19% |
| 2026-04-01 | 28.95 | 29.09 | 28.53 | 28.95 | +2.12% | 0.27 | 1.11% |
| 2026-03-31 | 28.57 | 28.97 | 28.14 | 28.35 | -1.43% | 0.26 | 1.10% |
| 2026-03-30 | 28.15 | 28.76 | 28.00 | 28.76 | +1.09% | 0.27 | 1.14% |
| 2026-03-27 | 27.90 | 28.66 | 27.86 | 28.45 | -0.52% | 0.24 | 1.03% |
| 2026-03-26 | 28.58 | 28.90 | 27.99 | 28.60 | -0.17% | 0.20 | 0.86% |
| 2026-03-25 | 28.40 | 29.00 | 28.12 | 28.65 | +0.56% | 0.30 | 1.28% |