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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 80.13 | 83.39 | 79.35 | 81.18 | +2.31% | 1.67 | 5.01% |
| 2026-02-13 | 76.16 | 81.34 | 76.11 | 79.35 | +3.71% | 1.56 | 4.79% |
| 2026-02-12 | 77.41 | 79.10 | 76.51 | 76.51 | -1.16% | 1.32 | 4.18% |
| 2026-02-11 | 78.16 | 80.62 | 77.41 | 77.41 | -3.42% | 1.08 | 3.37% |
| 2026-02-10 | 80.00 | 80.71 | 79.12 | 80.15 | -0.74% | 0.85 | 2.60% |
| 2026-02-09 | 82.62 | 82.62 | 78.91 | 80.75 | +0.67% | 1.06 | 3.22% |
| 2026-02-06 | 80.00 | 82.99 | 78.19 | 80.21 | -0.15% | 1.18 | 3.57% |
| 2026-02-05 | 84.00 | 84.00 | 79.10 | 80.33 | -4.65% | 1.22 | 3.70% |
| 2026-02-04 | 85.00 | 87.55 | 82.82 | 84.25 | -0.44% | 1.17 | 3.36% |
| 2026-02-03 | 82.99 | 86.68 | 81.22 | 84.62 | +4.47% | 1.72 | 5.01% |
| 2026-02-02 | 86.75 | 87.00 | 80.00 | 81.00 | -7.91% | 2.16 | 6.40% |
| 2026-01-30 | 86.71 | 89.95 | 82.88 | 87.96 | +0.16% | 2.05 | 5.82% |
| 2026-01-29 | 92.80 | 94.10 | 87.53 | 87.82 | -5.44% | 1.86 | 5.02% |
| 2026-01-28 | 93.84 | 96.78 | 91.12 | 92.87 | -1.15% | 2.91 | 7.58% |
| 2026-01-27 | 87.00 | 95.00 | 87.00 | 93.95 | +5.18% | 3.28 | 8.77% |
| 2026-01-26 | 91.59 | 96.57 | 88.35 | 89.32 | -3.92% | 2.62 | 7.01% |
| 2026-01-23 | 86.00 | 92.99 | 85.24 | 92.96 | +8.09% | 3.82 | 10.36% |
| 2026-01-22 | 93.48 | 97.99 | 85.01 | 86.00 | -8.00% | 4.04 | 11.00% |
| 2026-01-21 | 92.81 | 100.00 | 92.20 | 93.48 | +0.19% | 4.80 | 12.25% |
| 2026-01-20 | 90.10 | 96.63 | 88.16 | 93.30 | +2.25% | 5.63 | 14.86% |