爱科赛博 sh.688719
81.00
+1.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 80.37 | 81.77 | 78.59 | 81.00 | +1.77% | 2.47 | 3.43% |
| 2026-05-22 | 76.11 | 83.00 | 75.45 | 79.59 | +5.38% | 3.33 | 4.70% |
| 2026-05-21 | 80.00 | 82.95 | 75.00 | 75.53 | -5.24% | 3.54 | 4.99% |
| 2026-05-20 | 78.61 | 79.85 | 75.59 | 79.71 | +2.07% | 3.04 | 4.40% |
| 2026-05-19 | 74.85 | 78.96 | 74.26 | 78.09 | +3.91% | 2.31 | 3.31% |
| 2026-05-18 | 72.00 | 76.90 | 71.01 | 75.15 | +2.97% | 3.19 | 4.79% |
| 2026-05-15 | 77.74 | 77.74 | 71.92 | 72.98 | -4.73% | 4.88 | 7.38% |
| 2026-05-14 | 75.88 | 80.00 | 75.88 | 76.60 | +0.43% | 2.19 | 3.12% |
| 2026-05-13 | 76.80 | 78.00 | 75.00 | 76.27 | -1.14% | 2.48 | 3.63% |
| 2026-05-12 | 75.50 | 78.88 | 73.47 | 77.15 | +3.42% | 3.90 | 5.66% |
| 2026-05-11 | 72.16 | 75.40 | 70.34 | 74.60 | +7.42% | 3.75 | 5.70% |
| 2026-05-08 | 67.28 | 69.50 | 64.21 | 69.45 | +3.23% | 2.90 | 4.82% |
| 2026-05-07 | 67.94 | 67.94 | 65.18 | 67.28 | +2.00% | 2.13 | 3.57% |
| 2026-05-06 | 60.50 | 68.00 | 59.67 | 65.96 | +10.01% | 3.68 | 6.30% |
| 2026-04-30 | 60.00 | 61.20 | 58.75 | 59.96 | +1.10% | 1.67 | 3.10% |
| 2026-04-29 | 60.00 | 60.68 | 57.01 | 59.31 | -1.00% | 1.62 | 3.04% |
| 2026-04-28 | 61.10 | 62.49 | 59.00 | 59.91 | -3.01% | 2.06 | 3.79% |
| 2026-04-27 | 55.40 | 62.68 | 55.24 | 61.77 | +12.00% | 3.82 | 7.11% |
| 2026-04-24 | 56.99 | 56.99 | 54.02 | 55.15 | -3.06% | 1.94 | 3.92% |
| 2026-04-23 | 56.08 | 59.59 | 55.42 | 56.89 | -0.92% | 2.48 | 4.83% |