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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 115.23 | 122.00 | 112.20 | 118.38 | +2.32% | 2.11 | 4.37% |
| 2026-04-21 | 113.48 | 117.27 | 111.26 | 115.70 | +2.33% | 2.16 | 4.62% |
| 2026-04-20 | 115.19 | 116.37 | 110.50 | 113.06 | -4.32% | 2.92 | 6.30% |
| 2026-04-17 | 113.38 | 121.00 | 111.00 | 118.17 | +4.87% | 3.17 | 6.61% |
| 2026-04-16 | 111.77 | 114.60 | 108.01 | 112.68 | -0.19% | 2.85 | 6.32% |
| 2026-04-15 | 110.95 | 116.90 | 106.44 | 112.90 | +3.39% | 3.37 | 7.37% |
| 2026-04-14 | 108.00 | 113.78 | 107.00 | 109.20 | -1.17% | 4.02 | 8.92% |
| 2026-04-13 | 95.38 | 114.00 | 93.71 | 110.49 | +16.26% | 5.57 | 12.94% |
| 2026-04-10 | 97.99 | 98.32 | 93.71 | 95.04 | -1.14% | 1.67 | 4.29% |
| 2026-04-09 | 94.80 | 99.51 | 92.61 | 96.14 | +0.46% | 2.27 | 5.76% |
| 2026-04-08 | 92.98 | 97.60 | 91.50 | 95.70 | +8.07% | 2.10 | 5.42% |
| 2026-04-07 | 88.21 | 93.33 | 87.89 | 88.55 | +0.39% | 1.82 | 4.96% |
| 2026-04-03 | 90.10 | 91.48 | 86.91 | 88.21 | -2.10% | 1.24 | 3.41% |
| 2026-04-02 | 93.54 | 94.66 | 88.88 | 90.10 | -4.71% | 1.91 | 5.15% |
| 2026-04-01 | 88.88 | 95.80 | 87.35 | 94.55 | +11.24% | 3.50 | 9.23% |
| 2026-03-31 | 87.00 | 87.80 | 83.74 | 85.00 | -3.32% | 1.59 | 4.55% |
| 2026-03-30 | 86.00 | 88.61 | 84.35 | 87.92 | +1.00% | 1.67 | 4.73% |
| 2026-03-27 | 88.47 | 89.05 | 86.00 | 87.05 | -1.33% | 1.70 | 4.74% |
| 2026-03-26 | 88.50 | 90.18 | 86.56 | 88.22 | +2.19% | 2.48 | 6.84% |
| 2026-03-25 | 84.33 | 87.66 | 83.54 | 86.33 | +5.41% | 2.35 | 6.68% |