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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.33 | 28.49 | 26.82 | 28.49 | +6.35% | 0.34 | 1.51% |
| 2026-03-23 | 28.32 | 28.96 | 26.40 | 26.79 | -7.62% | 0.59 | 2.57% |
| 2026-03-20 | 29.83 | 30.20 | 29.00 | 29.00 | -2.78% | 0.36 | 1.49% |
| 2026-03-19 | 30.31 | 30.56 | 29.69 | 29.83 | -2.80% | 0.34 | 1.37% |
| 2026-03-18 | 29.88 | 30.73 | 29.68 | 30.69 | +2.99% | 0.29 | 1.14% |
| 2026-03-17 | 30.66 | 30.75 | 29.68 | 29.80 | -2.39% | 0.30 | 1.19% |
| 2026-03-16 | 30.99 | 30.99 | 30.21 | 30.53 | -0.55% | 0.28 | 1.11% |
| 2026-03-13 | 30.99 | 31.35 | 30.44 | 30.70 | -1.22% | 0.30 | 1.16% |
| 2026-03-12 | 31.69 | 31.74 | 31.00 | 31.08 | -2.11% | 0.34 | 1.31% |
| 2026-03-11 | 32.12 | 32.25 | 31.62 | 31.75 | -1.37% | 0.26 | 0.97% |
| 2026-03-10 | 31.54 | 32.19 | 31.41 | 32.19 | +1.90% | 0.40 | 1.51% |
| 2026-03-09 | 30.01 | 31.59 | 30.01 | 31.59 | +0.22% | 0.45 | 1.77% |
| 2026-03-06 | 30.50 | 31.68 | 30.21 | 31.52 | +3.28% | 0.48 | 1.86% |
| 2026-03-05 | 30.20 | 30.87 | 30.19 | 30.52 | +2.38% | 0.40 | 1.57% |
| 2026-03-04 | 29.34 | 30.06 | 29.34 | 29.81 | +1.29% | 0.41 | 1.66% |
| 2026-03-03 | 30.86 | 30.99 | 29.42 | 29.43 | -4.45% | 0.60 | 2.42% |
| 2026-03-02 | 31.22 | 31.78 | 30.62 | 30.80 | -3.18% | 0.73 | 2.84% |
| 2026-02-27 | 31.30 | 32.11 | 31.23 | 31.81 | +0.98% | 0.39 | 1.49% |
| 2026-02-26 | 31.02 | 31.79 | 31.00 | 31.50 | +1.16% | 0.39 | 1.49% |
| 2026-02-25 | 31.35 | 31.38 | 30.95 | 31.14 | -0.06% | 0.22 | 0.87% |