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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 75.90 | 84.30 | 75.90 | 81.90 | +8.05% | 3.03 | 9.13% |
| 2026-03-23 | 76.54 | 77.45 | 72.72 | 75.80 | -5.62% | 2.20 | 7.21% |
| 2026-03-20 | 81.59 | 84.48 | 80.20 | 80.31 | -2.65% | 2.17 | 6.50% |
| 2026-03-19 | 76.34 | 83.70 | 74.12 | 82.50 | +7.82% | 2.58 | 7.86% |
| 2026-03-18 | 71.73 | 77.73 | 71.73 | 76.52 | +5.54% | 0.91 | 2.97% |
| 2026-03-17 | 74.00 | 75.73 | 72.11 | 72.50 | -1.69% | 0.72 | 2.38% |
| 2026-03-16 | 74.00 | 74.08 | 71.82 | 73.75 | -0.55% | 0.73 | 2.46% |
| 2026-03-13 | 73.80 | 75.73 | 73.00 | 74.16 | -0.09% | 0.68 | 2.24% |
| 2026-03-12 | 75.71 | 77.30 | 73.80 | 74.23 | -2.56% | 0.65 | 2.10% |
| 2026-03-11 | 77.89 | 79.60 | 75.41 | 76.18 | -2.08% | 1.06 | 3.34% |
| 2026-03-10 | 75.62 | 78.56 | 75.15 | 77.80 | +5.55% | 0.91 | 2.88% |
| 2026-03-09 | 75.71 | 76.00 | 71.00 | 73.71 | -4.63% | 1.16 | 3.90% |
| 2026-03-06 | 74.92 | 78.73 | 74.92 | 77.29 | +2.22% | 1.08 | 3.41% |
| 2026-03-05 | 75.50 | 78.88 | 74.80 | 75.61 | +1.97% | 1.44 | 4.61% |
| 2026-03-04 | 75.33 | 78.03 | 74.15 | 74.15 | -3.45% | 1.11 | 3.56% |
| 2026-03-03 | 82.70 | 83.87 | 76.20 | 76.80 | -7.19% | 1.52 | 4.65% |
| 2026-03-02 | 85.33 | 85.80 | 82.13 | 82.75 | -4.38% | 1.40 | 4.11% |
| 2026-02-27 | 86.00 | 87.72 | 84.59 | 86.54 | +0.67% | 1.60 | 4.54% |
| 2026-02-26 | 84.21 | 86.88 | 84.17 | 85.96 | +2.57% | 1.71 | 4.88% |
| 2026-02-25 | 81.01 | 84.35 | 79.58 | 83.81 | +3.24% | 1.65 | 4.91% |