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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.33 | 55.34 | 51.02 | 54.94 | +6.06% | 1.01 | 4.57% |
| 2025-08-19 | 51.86 | 52.54 | 51.45 | 51.80 | -1.61% | 0.41 | 1.94% |
| 2025-08-18 | 50.37 | 53.02 | 50.36 | 52.65 | +5.39% | 0.77 | 3.59% |
| 2025-08-15 | 48.95 | 52.30 | 48.62 | 49.95 | +2.39% | 0.65 | 3.14% |
| 2025-08-14 | 51.25 | 51.54 | 48.46 | 48.79 | -4.62% | 0.67 | 3.31% |
| 2025-08-13 | 52.61 | 52.99 | 50.78 | 51.15 | -2.77% | 0.80 | 3.78% |
| 2025-08-12 | 53.85 | 54.54 | 51.85 | 52.61 | -2.87% | 0.60 | 2.75% |
| 2025-08-11 | 54.29 | 54.84 | 52.45 | 54.16 | -1.42% | 1.00 | 4.55% |
| 2025-08-08 | 50.53 | 55.12 | 50.35 | 54.94 | +9.80% | 1.61 | 7.42% |
| 2025-08-07 | 48.46 | 51.01 | 48.19 | 50.03 | +3.87% | 1.02 | 4.98% |
| 2025-08-06 | 48.48 | 49.81 | 48.14 | 48.17 | -0.51% | 0.55 | 2.78% |
| 2025-08-05 | 49.06 | 51.85 | 48.06 | 48.42 | -0.82% | 0.78 | 3.86% |
| 2025-08-04 | 48.22 | 49.34 | 46.89 | 48.82 | -1.15% | 1.21 | 6.19% |
| 2025-08-01 | 51.20 | 54.29 | 49.36 | 49.39 | -4.49% | 1.47 | 6.95% |
| 2025-07-31 | 47.90 | 52.31 | 47.16 | 51.71 | +6.88% | 1.73 | 8.35% |
| 2025-07-30 | 45.66 | 48.84 | 44.87 | 48.38 | +6.73% | 1.20 | 6.16% |
| 2025-07-29 | 46.22 | 47.05 | 44.57 | 45.33 | -3.46% | 0.69 | 3.69% |
| 2025-07-28 | 42.97 | 47.49 | 42.85 | 46.95 | +9.26% | 0.78 | 4.25% |
| 2025-07-25 | 42.83 | 43.12 | 42.28 | 42.97 | +0.35% | 0.28 | 1.58% |
| 2025-07-24 | 40.57 | 43.22 | 40.57 | 42.82 | +6.00% | 0.58 | 3.34% |