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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.44 | 39.59 | 37.50 | 39.49 | +3.92% | 0.76 | 2.21% |
| 2025-07-22 | 39.43 | 40.60 | 37.97 | 38.00 | -4.38% | 0.93 | 2.71% |
| 2025-07-21 | 39.05 | 40.55 | 38.74 | 39.74 | -0.18% | 0.68 | 1.92% |
| 2025-07-18 | 39.30 | 40.10 | 37.66 | 39.81 | +2.02% | 0.80 | 2.33% |
| 2025-07-17 | 38.30 | 39.60 | 37.79 | 39.02 | +1.35% | 0.66 | 1.91% |
| 2025-07-16 | 38.40 | 39.65 | 37.58 | 38.50 | +0.52% | 0.92 | 2.72% |
| 2025-07-15 | 38.95 | 39.20 | 37.30 | 38.30 | -1.77% | 0.54 | 1.60% |
| 2025-07-14 | 39.84 | 39.84 | 38.00 | 38.99 | +0.80% | 0.47 | 1.37% |
| 2025-07-11 | 38.71 | 40.25 | 38.53 | 38.68 | +0.34% | 0.85 | 2.45% |
| 2025-07-10 | 38.80 | 38.96 | 37.60 | 38.55 | -1.15% | 0.64 | 1.87% |
| 2025-07-09 | 38.62 | 40.30 | 38.11 | 39.00 | +0.98% | 0.81 | 2.31% |
| 2025-07-08 | 39.49 | 39.69 | 38.50 | 38.62 | -1.48% | 0.64 | 1.86% |
| 2025-07-07 | 41.34 | 41.44 | 38.96 | 39.20 | -3.28% | 0.63 | 1.80% |
| 2025-07-04 | 40.40 | 41.58 | 39.53 | 40.53 | +0.32% | 0.66 | 1.83% |
| 2025-07-03 | 41.00 | 41.51 | 39.92 | 40.40 | -1.77% | 0.76 | 2.16% |
| 2025-07-02 | 44.60 | 45.00 | 40.70 | 41.13 | -6.52% | 1.16 | 3.17% |
| 2025-07-01 | 45.12 | 45.92 | 42.31 | 44.00 | +3.53% | 1.81 | 4.77% |
| 2025-06-30 | 42.89 | 42.89 | 41.30 | 42.50 | -0.40% | 0.89 | 2.42% |
| 2025-06-27 | 40.82 | 43.52 | 40.09 | 42.67 | +3.67% | 1.46 | 4.01% |
| 2025-06-26 | 41.45 | 43.43 | 40.80 | 41.16 | -0.70% | 1.29 | 3.51% |