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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 68.11 | 70.94 | 67.49 | 69.30 | +1.31% | 0.60 | 2.11% |
| 2025-09-16 | 66.81 | 70.26 | 66.62 | 68.40 | +2.37% | 0.69 | 2.47% |
| 2025-09-15 | 67.46 | 67.79 | 66.22 | 66.81 | -0.83% | 0.38 | 1.37% |
| 2025-09-12 | 69.02 | 69.02 | 66.80 | 67.37 | -3.03% | 0.64 | 2.29% |
| 2025-09-11 | 66.81 | 69.98 | 66.42 | 69.48 | +3.24% | 0.99 | 3.52% |
| 2025-09-10 | 66.88 | 69.46 | 66.47 | 67.29 | -0.25% | 0.74 | 2.69% |
| 2025-09-09 | 67.14 | 67.46 | 64.53 | 67.46 | -0.06% | 0.89 | 3.27% |
| 2025-09-08 | 66.80 | 68.40 | 65.53 | 67.50 | +0.30% | 0.47 | 1.72% |
| 2025-09-05 | 66.69 | 67.30 | 64.86 | 67.30 | +2.46% | 0.79 | 2.91% |
| 2025-09-04 | 67.81 | 68.78 | 63.80 | 65.69 | -3.13% | 1.28 | 4.76% |
| 2025-09-03 | 67.50 | 68.78 | 65.81 | 67.81 | +1.31% | 0.84 | 3.03% |
| 2025-09-02 | 71.28 | 71.31 | 66.13 | 66.93 | -6.15% | 1.24 | 4.43% |
| 2025-09-01 | 70.95 | 72.77 | 68.78 | 71.32 | +0.03% | 1.31 | 4.49% |
| 2025-08-29 | 71.34 | 73.19 | 69.32 | 71.30 | -0.13% | 1.56 | 5.37% |
| 2025-08-28 | 70.86 | 72.32 | 68.53 | 71.39 | +2.67% | 1.67 | 5.76% |
| 2025-08-27 | 67.11 | 72.07 | 67.11 | 69.54 | +3.67% | 2.44 | 8.46% |
| 2025-08-26 | 67.80 | 74.15 | 66.71 | 67.07 | +6.69% | 2.78 | 9.63% |
| 2025-08-25 | 57.40 | 63.60 | 57.10 | 62.87 | +10.85% | 1.63 | 6.49% |
| 2025-08-22 | 56.54 | 57.70 | 55.14 | 56.71 | +1.32% | 0.50 | 2.17% |
| 2025-08-21 | 54.39 | 58.29 | 54.39 | 55.98 | +1.89% | 0.86 | 3.71% |