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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.10 | 31.47 | 30.90 | 31.16 | +1.14% | 0.32 | 1.25% |
| 2026-02-13 | 30.45 | 31.05 | 30.44 | 30.81 | +1.02% | 0.40 | 1.55% |
| 2026-02-12 | 30.99 | 30.99 | 30.32 | 30.50 | -0.81% | 0.31 | 1.21% |
| 2026-02-11 | 30.72 | 30.99 | 30.58 | 30.75 | -0.19% | 0.31 | 1.22% |
| 2026-02-10 | 30.81 | 31.18 | 30.62 | 30.81 | -0.29% | 0.35 | 1.37% |
| 2026-02-09 | 31.04 | 31.22 | 30.60 | 30.90 | +0.91% | 0.48 | 1.90% |
| 2026-02-06 | 30.41 | 31.31 | 30.41 | 30.62 | -0.65% | 0.55 | 2.14% |
| 2026-02-05 | 30.60 | 31.28 | 30.28 | 30.82 | +0.06% | 0.52 | 2.03% |
| 2026-02-04 | 30.47 | 31.20 | 30.15 | 30.80 | +2.33% | 0.92 | 3.63% |
| 2026-02-03 | 29.69 | 30.37 | 29.50 | 30.10 | +2.03% | 0.55 | 2.21% |
| 2026-02-02 | 29.38 | 29.84 | 29.16 | 29.50 | 0.00% | 0.58 | 2.38% |
| 2026-01-30 | 29.28 | 29.75 | 28.70 | 29.50 | -1.21% | 0.51 | 2.13% |
| 2026-01-29 | 29.91 | 30.49 | 28.81 | 29.86 | -0.47% | 0.73 | 2.99% |
| 2026-01-28 | 29.61 | 30.50 | 29.61 | 30.00 | +2.49% | 0.78 | 3.12% |
| 2026-01-27 | 28.86 | 29.46 | 28.04 | 29.27 | +1.18% | 0.62 | 2.59% |
| 2026-01-26 | 30.00 | 30.00 | 28.72 | 28.93 | -2.76% | 0.42 | 1.76% |
| 2026-01-23 | 29.24 | 29.75 | 29.06 | 29.75 | +1.78% | 0.34 | 1.40% |
| 2026-01-22 | 29.40 | 29.87 | 29.06 | 29.23 | -0.10% | 0.43 | 1.77% |
| 2026-01-21 | 28.30 | 29.26 | 28.24 | 29.26 | +2.67% | 0.46 | 1.92% |
| 2026-01-20 | 28.37 | 28.95 | 28.05 | 28.50 | 0.00% | 0.47 | 1.99% |