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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 58.65 | 59.30 | 58.14 | 58.20 | -1.49% | 0.19 | 0.77% |
| 2025-12-17 | 57.66 | 59.17 | 57.24 | 59.08 | +2.80% | 0.28 | 1.20% |
| 2025-12-16 | 58.87 | 59.40 | 57.13 | 57.47 | -1.91% | 0.24 | 1.01% |
| 2025-12-15 | 58.58 | 59.56 | 58.32 | 58.59 | -0.93% | 0.19 | 0.78% |
| 2025-12-12 | 58.77 | 59.38 | 57.61 | 59.14 | +0.75% | 0.36 | 1.50% |
| 2025-12-11 | 59.91 | 60.25 | 58.68 | 58.70 | -1.99% | 0.38 | 1.58% |
| 2025-12-10 | 61.10 | 62.47 | 59.08 | 59.89 | -3.00% | 0.45 | 1.84% |
| 2025-12-09 | 60.88 | 63.35 | 60.88 | 61.74 | +1.73% | 0.50 | 1.95% |
| 2025-12-08 | 60.26 | 61.15 | 60.14 | 60.69 | -0.23% | 0.36 | 1.43% |
| 2025-12-05 | 59.81 | 60.83 | 58.86 | 60.83 | +1.94% | 0.22 | 0.88% |
| 2025-12-04 | 59.52 | 60.27 | 58.81 | 59.67 | -0.37% | 0.19 | 0.79% |
| 2025-12-03 | 60.38 | 61.18 | 59.50 | 59.89 | -0.08% | 0.46 | 1.85% |
| 2025-12-02 | 60.61 | 60.89 | 59.50 | 59.94 | -1.11% | 0.21 | 0.86% |
| 2025-12-01 | 61.61 | 61.61 | 59.78 | 60.61 | -1.27% | 0.31 | 1.26% |
| 2025-11-28 | 60.66 | 62.50 | 60.28 | 61.39 | +1.20% | 0.42 | 1.68% |
| 2025-11-27 | 60.51 | 61.80 | 60.51 | 60.66 | -0.07% | 0.29 | 1.16% |
| 2025-11-26 | 61.25 | 61.55 | 60.35 | 60.70 | -0.83% | 0.37 | 1.50% |
| 2025-11-25 | 62.00 | 62.79 | 60.81 | 61.21 | -0.79% | 0.52 | 2.06% |
| 2025-11-24 | 61.42 | 62.36 | 60.33 | 61.70 | +1.06% | 0.50 | 2.00% |
| 2025-11-21 | 63.03 | 64.53 | 61.00 | 61.05 | -3.72% | 0.29 | 1.15% |