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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.39 | 25.99 | 25.38 | 25.85 | +1.05% | 0.28 | 1.29% |
| 2025-09-16 | 25.20 | 25.58 | 25.07 | 25.58 | +1.18% | 0.26 | 1.22% |
| 2025-09-15 | 25.27 | 25.42 | 24.96 | 25.28 | -0.24% | 0.16 | 0.75% |
| 2025-09-12 | 25.50 | 25.58 | 25.06 | 25.34 | -0.24% | 0.31 | 1.46% |
| 2025-09-11 | 24.65 | 25.40 | 24.35 | 25.40 | +2.66% | 0.28 | 1.34% |
| 2025-09-10 | 24.83 | 25.01 | 24.48 | 24.74 | -0.40% | 0.24 | 1.19% |
| 2025-09-09 | 25.22 | 25.34 | 24.60 | 24.84 | -1.85% | 0.27 | 1.29% |
| 2025-09-08 | 24.78 | 25.31 | 24.56 | 25.31 | +2.09% | 0.28 | 1.37% |
| 2025-09-05 | 23.94 | 24.79 | 23.77 | 24.79 | +3.58% | 0.31 | 1.53% |
| 2025-09-04 | 24.00 | 24.51 | 23.63 | 23.93 | -0.54% | 0.26 | 1.30% |
| 2025-09-03 | 24.61 | 24.77 | 23.88 | 24.06 | -1.83% | 0.29 | 1.43% |
| 2025-09-02 | 24.84 | 24.85 | 23.78 | 24.51 | -1.68% | 0.44 | 2.22% |
| 2025-09-01 | 24.91 | 25.39 | 24.47 | 24.93 | +0.48% | 0.47 | 2.26% |
| 2025-08-29 | 25.91 | 26.18 | 24.73 | 24.81 | -4.27% | 0.46 | 2.23% |
| 2025-08-28 | 25.60 | 26.18 | 24.76 | 25.91 | +2.00% | 0.62 | 2.92% |
| 2025-08-27 | 26.76 | 26.98 | 25.36 | 25.41 | -5.31% | 0.61 | 2.79% |
| 2025-08-26 | 25.90 | 27.49 | 25.61 | 26.83 | +3.26% | 0.67 | 3.02% |
| 2025-08-25 | 26.19 | 26.19 | 25.58 | 25.98 | -0.08% | 0.39 | 1.83% |
| 2025-08-22 | 25.81 | 26.07 | 25.53 | 26.00 | +0.77% | 0.26 | 1.21% |
| 2025-08-21 | 25.82 | 26.37 | 25.53 | 25.81 | -0.27% | 0.39 | 1.80% |