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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.67 | 28.77 | 28.29 | 28.50 | -0.45% | 0.37 | 1.58% |
| 2026-01-16 | 28.52 | 28.73 | 27.92 | 28.63 | +0.46% | 0.42 | 1.78% |
| 2026-01-15 | 28.02 | 28.50 | 27.68 | 28.50 | +0.89% | 0.37 | 1.60% |
| 2026-01-14 | 28.27 | 28.66 | 27.68 | 28.25 | +0.39% | 0.67 | 2.86% |
| 2026-01-13 | 28.28 | 28.50 | 27.66 | 28.14 | -0.57% | 0.57 | 2.47% |
| 2026-01-12 | 27.50 | 28.66 | 27.30 | 28.30 | +3.47% | 0.72 | 3.11% |
| 2026-01-09 | 27.15 | 27.43 | 26.85 | 27.35 | +0.92% | 0.43 | 1.92% |
| 2026-01-08 | 26.69 | 27.19 | 26.53 | 27.10 | +2.23% | 0.33 | 1.50% |
| 2026-01-07 | 26.77 | 27.06 | 26.46 | 26.51 | -0.97% | 0.31 | 1.40% |
| 2026-01-06 | 26.26 | 27.67 | 26.26 | 26.77 | +1.48% | 0.53 | 2.38% |
| 2026-01-05 | 25.21 | 26.70 | 25.21 | 26.38 | +4.93% | 0.58 | 2.68% |
| 2025-12-31 | 25.00 | 25.19 | 24.65 | 25.14 | +0.96% | 0.19 | 0.92% |
| 2025-12-30 | 24.97 | 25.20 | 24.79 | 24.90 | -0.76% | 0.22 | 1.06% |
| 2025-12-29 | 24.55 | 25.51 | 24.40 | 25.09 | +2.07% | 0.30 | 1.45% |
| 2025-12-26 | 24.86 | 24.95 | 24.51 | 24.58 | 0.00% | 0.24 | 1.19% |
| 2025-12-25 | 24.61 | 24.70 | 24.50 | 24.58 | +0.16% | 0.20 | 0.98% |
| 2025-12-24 | 23.90 | 24.58 | 23.75 | 24.54 | +3.15% | 0.22 | 1.08% |
| 2025-12-23 | 23.92 | 24.00 | 23.68 | 23.79 | -0.83% | 0.17 | 0.88% |
| 2025-12-22 | 24.28 | 24.48 | 23.93 | 23.99 | -0.87% | 0.18 | 0.90% |
| 2025-12-19 | 23.87 | 24.22 | 23.80 | 24.20 | +1.38% | 0.14 | 0.73% |