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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.32 | 24.10 | 23.32 | 23.87 | +1.62% | 0.19 | 0.96% |
| 2025-12-17 | 23.38 | 23.72 | 23.08 | 23.49 | +0.04% | 0.19 | 0.99% |
| 2025-12-16 | 23.79 | 23.94 | 23.36 | 23.48 | -1.55% | 0.15 | 0.79% |
| 2025-12-15 | 24.02 | 24.11 | 23.65 | 23.85 | -0.50% | 0.20 | 1.01% |
| 2025-12-12 | 24.05 | 24.35 | 23.81 | 23.97 | -0.66% | 0.23 | 1.16% |
| 2025-12-11 | 24.94 | 24.94 | 24.11 | 24.13 | -2.78% | 0.22 | 1.09% |
| 2025-12-10 | 25.20 | 25.28 | 24.82 | 24.82 | -1.59% | 0.14 | 0.68% |
| 2025-12-09 | 25.52 | 25.75 | 25.16 | 25.22 | -1.64% | 0.14 | 0.65% |
| 2025-12-08 | 25.52 | 25.98 | 25.13 | 25.64 | +0.94% | 0.32 | 1.50% |
| 2025-12-05 | 24.96 | 25.42 | 24.31 | 25.40 | +2.75% | 0.33 | 1.59% |
| 2025-12-04 | 25.09 | 25.15 | 24.57 | 24.72 | -0.96% | 0.18 | 0.86% |
| 2025-12-03 | 25.07 | 25.30 | 24.90 | 24.96 | -1.03% | 0.22 | 1.05% |
| 2025-12-02 | 25.58 | 25.62 | 25.03 | 25.22 | -1.87% | 0.21 | 1.00% |
| 2025-12-01 | 25.36 | 26.04 | 25.22 | 25.70 | +1.38% | 0.31 | 1.47% |
| 2025-11-28 | 24.50 | 25.39 | 24.40 | 25.35 | +2.88% | 0.21 | 1.03% |
| 2025-11-27 | 24.45 | 24.74 | 24.35 | 24.64 | +1.15% | 0.20 | 0.98% |
| 2025-11-26 | 24.50 | 24.96 | 24.32 | 24.36 | -1.85% | 0.15 | 0.76% |
| 2025-11-25 | 24.50 | 25.15 | 24.50 | 24.82 | +1.76% | 0.21 | 1.01% |
| 2025-11-24 | 24.18 | 24.48 | 23.90 | 24.39 | +1.62% | 0.19 | 0.94% |
| 2025-11-21 | 25.39 | 25.47 | 23.58 | 24.00 | -5.47% | 0.32 | 1.59% |