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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 72.31 | 73.48 | 70.83 | 72.59 | -0.61% | 0.46 | 1.56% |
| 2025-10-22 | 71.25 | 74.18 | 69.81 | 73.04 | +3.48% | 0.65 | 2.17% |
| 2025-10-21 | 70.29 | 71.43 | 69.60 | 70.58 | +1.53% | 0.40 | 1.37% |
| 2025-10-20 | 71.79 | 75.11 | 69.08 | 69.52 | -3.75% | 0.92 | 3.13% |
| 2025-10-17 | 70.35 | 74.76 | 69.85 | 72.23 | +2.66% | 0.80 | 2.71% |
| 2025-10-16 | 72.98 | 72.98 | 69.81 | 70.35 | -3.16% | 0.47 | 1.60% |
| 2025-10-15 | 69.60 | 72.97 | 68.30 | 72.65 | +6.65% | 0.89 | 3.05% |
| 2025-10-14 | 74.76 | 76.21 | 68.12 | 68.12 | -8.27% | 0.72 | 2.46% |
| 2025-10-13 | 68.30 | 75.11 | 68.15 | 74.26 | +3.60% | 1.01 | 3.36% |
| 2025-10-10 | 75.21 | 75.45 | 71.39 | 71.68 | -5.66% | 0.86 | 2.89% |
| 2025-10-09 | 78.79 | 79.22 | 74.84 | 75.98 | -3.29% | 0.91 | 2.92% |
| 2025-09-30 | 82.60 | 82.64 | 77.77 | 78.56 | -3.82% | 1.28 | 3.94% |
| 2025-09-29 | 74.65 | 82.36 | 74.28 | 81.68 | +9.21% | 1.41 | 4.30% |
| 2025-09-26 | 71.59 | 78.24 | 71.51 | 74.79 | +3.46% | 1.18 | 3.77% |
| 2025-09-25 | 72.16 | 76.76 | 70.34 | 72.29 | -0.82% | 1.01 | 3.36% |
| 2025-09-24 | 72.24 | 75.25 | 70.99 | 72.89 | -1.06% | 1.02 | 3.41% |
| 2025-09-23 | 76.61 | 76.61 | 69.81 | 73.66 | -3.21% | 1.52 | 5.11% |
| 2025-09-22 | 69.45 | 76.78 | 68.00 | 76.11 | +9.04% | 1.92 | 6.34% |
| 2025-09-19 | 67.55 | 72.69 | 67.55 | 69.80 | +2.17% | 0.88 | 3.05% |
| 2025-09-18 | 69.30 | 70.79 | 67.49 | 68.31 | -1.42% | 0.74 | 2.62% |