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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.71 | 40.80 | 39.58 | 40.66 | -0.78% | 0.69 | 1.93% |
| 2025-08-19 | 42.25 | 42.33 | 40.81 | 40.98 | -2.89% | 0.90 | 2.46% |
| 2025-08-18 | 42.36 | 43.30 | 41.66 | 42.20 | -1.86% | 0.99 | 2.66% |
| 2025-08-15 | 40.75 | 44.28 | 40.75 | 43.00 | +5.63% | 1.21 | 3.20% |
| 2025-08-14 | 42.95 | 43.21 | 40.71 | 40.71 | -5.89% | 1.18 | 3.20% |
| 2025-08-13 | 42.19 | 44.85 | 41.91 | 43.26 | +2.58% | 1.77 | 4.60% |
| 2025-08-12 | 43.86 | 45.38 | 41.88 | 42.17 | -3.63% | 1.68 | 4.37% |
| 2025-08-11 | 39.90 | 44.09 | 39.90 | 43.76 | +12.49% | 2.25 | 5.96% |
| 2025-08-08 | 39.54 | 39.54 | 38.43 | 38.90 | -1.62% | 0.38 | 1.10% |
| 2025-08-07 | 40.88 | 41.50 | 39.28 | 39.54 | -2.68% | 0.56 | 1.57% |
| 2025-08-06 | 39.49 | 41.20 | 38.86 | 40.63 | +2.78% | 0.70 | 1.95% |
| 2025-08-05 | 39.97 | 41.10 | 39.11 | 39.53 | -0.95% | 0.38 | 1.08% |
| 2025-08-04 | 39.50 | 40.17 | 38.75 | 39.91 | +1.01% | 0.44 | 1.25% |
| 2025-08-01 | 39.01 | 39.90 | 38.66 | 39.51 | +0.36% | 0.44 | 1.27% |
| 2025-07-31 | 37.51 | 40.38 | 37.28 | 39.37 | +5.27% | 1.27 | 3.62% |
| 2025-07-30 | 38.27 | 38.30 | 37.21 | 37.40 | -1.53% | 0.39 | 1.16% |
| 2025-07-29 | 37.35 | 38.62 | 37.06 | 37.98 | +1.69% | 0.76 | 2.25% |
| 2025-07-28 | 39.39 | 39.51 | 37.14 | 37.35 | -4.79% | 1.29 | 3.87% |
| 2025-07-25 | 39.18 | 39.48 | 38.45 | 39.23 | +0.38% | 0.34 | 0.98% |
| 2025-07-24 | 39.10 | 39.88 | 38.65 | 39.08 | -1.04% | 0.48 | 1.37% |