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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.60 | 25.79 | 25.04 | 25.39 | -0.12% | 0.24 | 1.13% |
| 2025-11-19 | 26.59 | 26.59 | 25.20 | 25.42 | -3.53% | 0.44 | 2.06% |
| 2025-11-18 | 26.35 | 26.51 | 26.13 | 26.35 | +0.27% | 0.18 | 0.83% |
| 2025-11-17 | 26.82 | 26.83 | 26.20 | 26.28 | -1.54% | 0.16 | 0.74% |
| 2025-11-14 | 26.28 | 26.88 | 26.18 | 26.69 | +1.18% | 0.24 | 1.09% |
| 2025-11-13 | 26.17 | 26.57 | 26.05 | 26.38 | +1.11% | 0.21 | 0.96% |
| 2025-11-12 | 26.95 | 26.95 | 26.00 | 26.09 | -3.01% | 0.30 | 1.37% |
| 2025-11-11 | 26.70 | 27.07 | 26.26 | 26.90 | -0.70% | 0.41 | 1.84% |
| 2025-11-10 | 26.77 | 27.39 | 26.65 | 27.09 | +1.08% | 0.38 | 1.69% |
| 2025-11-07 | 26.50 | 27.14 | 26.36 | 26.80 | +0.41% | 0.31 | 1.41% |
| 2025-11-06 | 26.60 | 26.78 | 26.35 | 26.69 | +0.91% | 0.32 | 1.46% |
| 2025-11-05 | 26.32 | 26.69 | 26.10 | 26.45 | -0.56% | 0.34 | 1.56% |
| 2025-11-04 | 26.50 | 26.97 | 26.17 | 26.60 | +1.64% | 0.66 | 2.99% |
| 2025-11-03 | 26.30 | 26.30 | 25.71 | 26.17 | +0.73% | 0.39 | 1.81% |
| 2025-10-31 | 25.33 | 26.12 | 25.15 | 25.98 | +2.57% | 0.31 | 1.45% |
| 2025-10-30 | 25.55 | 25.76 | 25.19 | 25.33 | -1.82% | 0.25 | 1.21% |
| 2025-10-29 | 26.50 | 26.50 | 25.52 | 25.80 | -1.04% | 0.26 | 1.20% |
| 2025-10-28 | 25.84 | 26.22 | 25.78 | 26.07 | +0.19% | 0.15 | 0.70% |
| 2025-10-27 | 25.99 | 26.09 | 25.60 | 26.02 | +0.54% | 0.26 | 1.21% |
| 2025-10-24 | 25.81 | 26.06 | 25.69 | 25.88 | +0.12% | 0.28 | 1.30% |