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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.51 | 35.60 | 34.99 | 35.32 | -0.39% | 0.07 | 0.50% |
| 2025-05-26 | 35.08 | 35.51 | 34.59 | 35.46 | +2.01% | 0.07 | 0.53% |
| 2025-05-23 | 35.44 | 35.57 | 34.76 | 34.76 | -1.30% | 0.09 | 0.63% |
| 2025-05-22 | 35.60 | 36.27 | 35.22 | 35.22 | -1.89% | 0.11 | 0.76% |
| 2025-05-21 | 36.22 | 36.27 | 35.70 | 35.90 | -0.85% | 0.09 | 0.64% |
| 2025-05-20 | 35.99 | 36.22 | 35.60 | 36.20 | +1.14% | 0.08 | 0.58% |
| 2025-05-19 | 35.88 | 36.04 | 35.51 | 35.80 | +0.20% | 0.08 | 0.58% |
| 2025-05-16 | 35.48 | 36.14 | 35.27 | 35.73 | +0.99% | 0.10 | 0.67% |
| 2025-05-15 | 35.03 | 35.78 | 35.03 | 35.38 | -0.42% | 0.07 | 0.48% |
| 2025-05-14 | 36.09 | 36.09 | 35.45 | 35.53 | -0.42% | 0.10 | 0.71% |
| 2025-05-13 | 36.24 | 36.53 | 35.67 | 35.68 | -1.11% | 0.09 | 0.64% |
| 2025-05-12 | 36.26 | 36.27 | 35.67 | 36.07 | +1.49% | 0.12 | 0.80% |
| 2025-05-09 | 36.06 | 36.24 | 35.41 | 35.55 | -1.41% | 0.10 | 0.69% |
| 2025-05-08 | 35.75 | 36.11 | 35.39 | 36.05 | +1.18% | 0.11 | 0.76% |
| 2025-05-07 | 35.88 | 36.30 | 34.98 | 35.64 | +0.17% | 0.10 | 0.69% |
| 2025-05-06 | 34.86 | 35.85 | 34.86 | 35.58 | +1.94% | 0.10 | 0.71% |