埃科光电 sh.688610
202.28
-1.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 200.90 | 202.28 | 185.02 | 202.28 | -1.33% | 5.96 | 7.61% |
| 2026-05-22 | 178.44 | 205.00 | 174.00 | 205.00 | +15.83% | 6.49 | 8.11% |
| 2026-05-21 | 166.98 | 189.90 | 163.88 | 176.98 | +7.26% | 7.42 | 10.32% |
| 2026-05-20 | 167.00 | 169.88 | 160.60 | 165.00 | +0.18% | 4.91 | 7.32% |
| 2026-05-19 | 136.00 | 164.71 | 134.78 | 164.71 | +20.00% | 6.02 | 9.57% |
| 2026-05-18 | 132.85 | 139.20 | 130.11 | 137.26 | +0.94% | 2.72 | 4.89% |
| 2026-05-15 | 131.70 | 138.98 | 131.70 | 135.98 | +3.41% | 2.88 | 5.18% |
| 2026-05-14 | 136.00 | 136.00 | 130.03 | 131.50 | -1.87% | 1.47 | 2.71% |
| 2026-05-13 | 130.47 | 135.19 | 126.03 | 134.00 | -0.62% | 2.58 | 4.79% |
| 2026-05-12 | 139.73 | 139.73 | 124.04 | 134.83 | -3.21% | 4.61 | 8.60% |
| 2026-05-11 | 133.10 | 142.97 | 132.00 | 139.30 | +4.66% | 3.51 | 6.18% |
| 2026-05-08 | 134.81 | 135.67 | 129.00 | 133.10 | -2.01% | 2.05 | 3.80% |
| 2026-05-07 | 122.17 | 137.59 | 121.09 | 135.83 | +11.18% | 2.87 | 5.37% |
| 2026-05-06 | 125.11 | 126.87 | 121.00 | 122.17 | -2.03% | 2.59 | 5.15% |
| 2026-04-30 | 123.51 | 128.90 | 123.51 | 124.70 | +1.96% | 2.01 | 3.91% |
| 2026-04-29 | 122.00 | 125.25 | 116.16 | 122.30 | -0.74% | 2.01 | 4.07% |
| 2026-04-28 | 121.30 | 125.95 | 120.08 | 123.21 | -0.56% | 2.14 | 4.26% |
| 2026-04-27 | 116.00 | 125.00 | 114.44 | 123.90 | +7.18% | 2.60 | 5.28% |
| 2026-04-24 | 116.00 | 120.88 | 111.61 | 115.60 | -1.07% | 2.38 | 5.01% |
| 2026-04-23 | 117.73 | 118.01 | 113.20 | 116.85 | -1.29% | 1.84 | 3.89% |