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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 40.38 | 40.66 | 39.38 | 39.92 | -0.72% | 0.39 | 2.44% |
| 2025-06-24 | 38.03 | 40.74 | 38.03 | 40.21 | +5.74% | 0.64 | 4.05% |
| 2025-06-23 | 36.05 | 38.55 | 35.40 | 38.03 | +5.77% | 0.38 | 2.51% |
| 2025-06-20 | 36.56 | 36.97 | 35.87 | 35.95 | -1.18% | 0.12 | 0.81% |
| 2025-06-19 | 37.39 | 37.53 | 36.23 | 36.38 | -2.75% | 0.13 | 0.90% |
| 2025-06-18 | 37.51 | 37.77 | 36.89 | 37.41 | -0.48% | 0.11 | 0.76% |
| 2025-06-17 | 37.30 | 37.84 | 37.14 | 37.59 | +1.02% | 0.13 | 0.88% |
| 2025-06-16 | 36.77 | 37.37 | 36.28 | 37.21 | +2.19% | 0.10 | 0.67% |
| 2025-06-13 | 37.00 | 37.21 | 36.40 | 36.41 | -1.16% | 0.12 | 0.78% |
| 2025-06-12 | 37.29 | 37.56 | 36.71 | 36.84 | -1.15% | 0.09 | 0.61% |
| 2025-06-11 | 36.62 | 37.49 | 36.43 | 37.27 | +2.50% | 0.14 | 0.95% |
| 2025-06-10 | 36.89 | 36.98 | 36.06 | 36.36 | -1.38% | 0.12 | 0.79% |
| 2025-06-09 | 36.21 | 36.88 | 36.21 | 36.87 | +1.29% | 0.11 | 0.74% |
| 2025-06-06 | 36.02 | 36.47 | 36.00 | 36.40 | +1.05% | 0.10 | 0.67% |
| 2025-06-05 | 35.55 | 36.10 | 35.54 | 36.02 | +0.87% | 0.09 | 0.62% |
| 2025-06-04 | 35.45 | 35.77 | 35.34 | 35.72 | +0.84% | 0.08 | 0.53% |
| 2025-06-03 | 35.41 | 35.65 | 35.17 | 35.42 | +0.62% | 0.10 | 0.66% |
| 2025-05-30 | 35.67 | 35.86 | 35.12 | 35.20 | -1.84% | 0.07 | 0.48% |
| 2025-05-29 | 34.92 | 35.88 | 34.80 | 35.86 | +2.30% | 0.11 | 0.73% |
| 2025-05-28 | 35.11 | 35.58 | 34.80 | 35.05 | -0.76% | 0.07 | 0.47% |