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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.60 | 25.88 | 25.21 | 25.85 | +0.82% | 0.31 | 1.49% |
| 2025-10-22 | 25.40 | 25.88 | 25.13 | 25.64 | +0.94% | 0.32 | 1.50% |
| 2025-10-21 | 24.69 | 25.55 | 24.52 | 25.40 | +2.88% | 0.39 | 1.88% |
| 2025-10-20 | 24.63 | 24.77 | 24.30 | 24.69 | +1.65% | 0.19 | 0.95% |
| 2025-10-17 | 24.78 | 24.78 | 24.13 | 24.29 | -1.82% | 0.28 | 1.41% |
| 2025-10-16 | 24.83 | 24.91 | 24.40 | 24.74 | -0.64% | 0.21 | 1.04% |
| 2025-10-15 | 24.55 | 25.05 | 24.30 | 24.90 | +1.43% | 0.24 | 1.19% |
| 2025-10-14 | 25.19 | 25.28 | 24.24 | 24.55 | -1.37% | 0.39 | 1.92% |
| 2025-10-13 | 23.76 | 25.36 | 23.36 | 24.89 | -0.84% | 0.40 | 1.95% |
| 2025-10-10 | 25.10 | 25.41 | 24.73 | 25.10 | +0.36% | 0.35 | 1.68% |
| 2025-10-09 | 25.45 | 25.55 | 24.99 | 25.01 | -1.26% | 0.25 | 1.19% |
| 2025-09-30 | 25.38 | 25.38 | 24.92 | 25.33 | +1.73% | 0.19 | 0.91% |
| 2025-09-29 | 24.72 | 25.20 | 24.34 | 24.90 | +0.77% | 0.19 | 0.92% |
| 2025-09-26 | 24.72 | 25.20 | 24.37 | 24.71 | +0.12% | 0.21 | 1.01% |
| 2025-09-25 | 24.78 | 25.32 | 24.58 | 24.68 | -0.32% | 0.29 | 1.38% |
| 2025-09-24 | 24.02 | 24.78 | 23.74 | 24.76 | +2.56% | 0.31 | 1.54% |
| 2025-09-23 | 24.79 | 25.05 | 23.11 | 24.14 | -2.38% | 0.49 | 2.51% |
| 2025-09-22 | 24.87 | 24.99 | 24.37 | 24.73 | -0.28% | 0.22 | 1.09% |
| 2025-09-19 | 25.10 | 25.42 | 24.52 | 24.80 | -1.66% | 0.24 | 1.15% |
| 2025-09-18 | 25.51 | 26.06 | 24.98 | 25.22 | -2.43% | 0.44 | 2.07% |