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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 65.01 | 65.91 | 63.30 | 63.41 | -2.46% | 0.19 | 0.72% |
| 2025-11-19 | 63.98 | 66.84 | 62.98 | 65.01 | +2.70% | 0.75 | 2.80% |
| 2025-11-18 | 64.10 | 64.78 | 63.00 | 63.30 | -1.65% | 0.42 | 1.61% |
| 2025-11-17 | 66.51 | 67.77 | 63.01 | 64.36 | -4.10% | 0.80 | 3.04% |
| 2025-11-14 | 67.60 | 68.10 | 67.03 | 67.11 | -1.32% | 0.20 | 0.71% |
| 2025-11-13 | 67.55 | 68.36 | 66.71 | 68.01 | +0.68% | 0.41 | 1.48% |
| 2025-11-12 | 66.67 | 68.14 | 65.80 | 67.55 | +0.37% | 0.42 | 1.50% |
| 2025-11-11 | 67.70 | 71.09 | 66.40 | 67.30 | -0.19% | 0.88 | 3.15% |
| 2025-11-10 | 67.55 | 68.99 | 65.80 | 67.43 | +2.01% | 0.66 | 2.40% |
| 2025-11-07 | 67.79 | 67.96 | 66.06 | 66.10 | -3.46% | 0.34 | 1.25% |
| 2025-11-06 | 68.08 | 68.80 | 67.30 | 68.47 | -0.09% | 0.31 | 1.11% |
| 2025-11-05 | 66.41 | 69.01 | 65.30 | 68.53 | +4.10% | 0.73 | 2.64% |
| 2025-11-04 | 68.79 | 69.05 | 65.08 | 65.83 | -4.29% | 0.85 | 3.10% |
| 2025-11-03 | 70.80 | 71.77 | 66.84 | 68.78 | -4.26% | 1.35 | 4.78% |
| 2025-10-31 | 76.08 | 76.08 | 70.80 | 71.84 | -7.03% | 1.00 | 3.37% |
| 2025-10-30 | 77.27 | 79.75 | 76.28 | 77.27 | +0.39% | 0.57 | 1.81% |
| 2025-10-29 | 77.70 | 77.70 | 74.78 | 76.98 | +0.27% | 0.58 | 1.86% |
| 2025-10-28 | 78.46 | 78.46 | 74.58 | 76.77 | -0.77% | 0.53 | 1.68% |
| 2025-10-27 | 75.94 | 77.75 | 74.74 | 77.36 | +2.19% | 0.94 | 3.01% |
| 2025-10-24 | 71.80 | 76.32 | 71.80 | 75.71 | +4.30% | 0.81 | 2.65% |