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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 85.00 | 91.88 | 85.00 | 91.25 | +18.54% | 5.18 | 14.16% |
| 2026-01-16 | 71.98 | 79.78 | 71.50 | 76.98 | +11.52% | 3.35 | 10.95% |
| 2026-01-15 | 69.20 | 69.45 | 66.83 | 69.03 | -1.58% | 0.74 | 2.66% |
| 2026-01-14 | 68.81 | 71.50 | 68.33 | 70.14 | +0.83% | 1.57 | 5.49% |
| 2026-01-13 | 70.52 | 73.37 | 68.00 | 69.56 | -1.18% | 1.09 | 3.79% |
| 2026-01-12 | 67.82 | 71.48 | 65.06 | 70.39 | +6.75% | 1.35 | 4.87% |
| 2026-01-09 | 66.61 | 67.18 | 65.91 | 65.94 | -1.85% | 0.78 | 2.89% |
| 2026-01-08 | 66.85 | 67.18 | 65.50 | 67.18 | +0.54% | 0.68 | 2.49% |
| 2026-01-07 | 65.31 | 68.74 | 63.60 | 66.82 | +4.03% | 0.79 | 2.89% |
| 2026-01-06 | 63.82 | 64.84 | 63.20 | 64.23 | +1.25% | 0.47 | 1.78% |
| 2026-01-05 | 61.90 | 63.86 | 61.90 | 63.44 | +2.64% | 0.41 | 1.58% |
| 2025-12-31 | 61.48 | 62.45 | 60.64 | 61.81 | +1.86% | 0.36 | 1.42% |
| 2025-12-30 | 60.25 | 61.59 | 60.25 | 60.68 | +0.71% | 0.34 | 1.37% |
| 2025-12-29 | 61.47 | 61.91 | 59.71 | 60.25 | -1.94% | 0.44 | 1.77% |
| 2025-12-26 | 62.70 | 63.20 | 61.10 | 61.44 | -2.13% | 0.44 | 1.74% |
| 2025-12-25 | 61.23 | 63.50 | 61.00 | 62.78 | +2.48% | 0.42 | 1.66% |
| 2025-12-24 | 59.80 | 61.48 | 59.54 | 61.26 | +2.27% | 0.31 | 1.25% |
| 2025-12-23 | 59.60 | 60.98 | 59.60 | 59.90 | 0.00% | 0.24 | 0.97% |
| 2025-12-22 | 58.87 | 60.42 | 58.87 | 59.90 | +1.53% | 0.24 | 1.00% |
| 2025-12-19 | 58.30 | 59.33 | 58.30 | 59.00 | +1.37% | 0.18 | 0.75% |