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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.01 | 41.01 | 40.40 | 40.40 | -0.93% | 0.18 | 1.10% |
| 2025-07-22 | 41.11 | 41.38 | 40.53 | 40.78 | -0.68% | 0.29 | 1.73% |
| 2025-07-21 | 40.48 | 41.65 | 40.40 | 41.06 | +0.41% | 0.34 | 2.03% |
| 2025-07-18 | 40.67 | 42.48 | 40.16 | 40.89 | +1.66% | 0.38 | 2.28% |
| 2025-07-17 | 40.58 | 40.78 | 40.05 | 40.22 | -1.27% | 0.24 | 1.45% |
| 2025-07-16 | 39.16 | 41.16 | 39.16 | 40.74 | +3.81% | 0.43 | 2.65% |
| 2025-07-15 | 39.85 | 39.99 | 39.02 | 39.25 | -1.06% | 0.14 | 0.89% |
| 2025-07-14 | 39.31 | 39.90 | 39.01 | 39.66 | +0.91% | 0.14 | 0.85% |
| 2025-07-11 | 39.38 | 39.64 | 38.79 | 39.31 | +0.38% | 0.15 | 0.94% |
| 2025-07-10 | 39.04 | 39.36 | 38.80 | 39.16 | -0.23% | 0.13 | 0.79% |
| 2025-07-09 | 39.42 | 39.67 | 38.99 | 39.25 | -0.76% | 0.12 | 0.75% |
| 2025-07-08 | 39.42 | 39.83 | 39.22 | 39.54 | +0.71% | 0.15 | 0.93% |
| 2025-07-07 | 38.99 | 39.39 | 38.79 | 39.27 | +0.46% | 0.13 | 0.80% |
| 2025-07-04 | 39.63 | 39.63 | 38.95 | 39.09 | -1.36% | 0.14 | 0.87% |
| 2025-07-03 | 39.56 | 39.63 | 39.01 | 39.62 | +0.61% | 0.13 | 0.81% |
| 2025-07-02 | 39.52 | 39.57 | 39.02 | 39.38 | -0.75% | 0.20 | 1.24% |
| 2025-07-01 | 39.48 | 40.02 | 39.25 | 39.68 | +0.35% | 0.19 | 1.16% |
| 2025-06-30 | 40.55 | 40.55 | 39.30 | 39.54 | -0.55% | 0.27 | 1.71% |
| 2025-06-27 | 39.05 | 40.69 | 38.80 | 39.76 | +1.86% | 0.35 | 2.22% |
| 2025-06-26 | 40.19 | 40.19 | 39.00 | 39.04 | -2.22% | 0.26 | 1.62% |