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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.11 | 42.21 | 40.97 | 41.45 | -0.26% | 0.88 | 2.42% |
| 2025-06-24 | 39.30 | 41.99 | 39.28 | 41.56 | +5.62% | 1.27 | 3.54% |
| 2025-06-23 | 41.61 | 41.61 | 38.74 | 39.35 | -3.56% | 1.58 | 4.58% |
| 2025-06-20 | 39.45 | 41.74 | 39.45 | 40.80 | +3.46% | 1.73 | 4.87% |
| 2025-06-19 | 44.23 | 45.45 | 39.35 | 39.44 | -10.83% | 2.13 | 5.84% |
| 2025-06-18 | 45.43 | 46.80 | 43.53 | 44.23 | -1.88% | 1.58 | 4.06% |
| 2025-06-17 | 46.32 | 47.01 | 44.34 | 45.08 | -2.90% | 2.08 | 5.25% |
| 2025-06-16 | 43.50 | 46.82 | 43.50 | 46.42 | +8.62% | 2.59 | 6.60% |
| 2025-06-13 | 38.65 | 45.26 | 38.54 | 42.74 | +9.97% | 2.30 | 6.16% |
| 2025-06-12 | 38.76 | 41.00 | 37.94 | 38.86 | +0.03% | 1.03 | 2.97% |
| 2025-06-11 | 38.61 | 39.69 | 38.16 | 38.85 | -0.08% | 1.06 | 3.09% |
| 2025-06-10 | 37.23 | 39.29 | 37.07 | 38.88 | +2.41% | 1.52 | 4.51% |
| 2025-06-09 | 35.27 | 38.25 | 34.67 | 37.96 | +7.62% | 1.93 | 6.03% |
| 2025-06-06 | 32.09 | 36.27 | 32.09 | 35.27 | +7.30% | 2.06 | 6.79% |
| 2025-06-05 | 32.06 | 32.95 | 31.50 | 32.87 | +1.63% | 0.78 | 2.78% |
| 2025-06-04 | 32.08 | 32.74 | 31.54 | 32.35 | +1.85% | 0.90 | 3.22% |
| 2025-06-03 | 32.29 | 32.59 | 31.52 | 31.76 | -0.93% | 0.75 | 2.69% |
| 2025-05-30 | 33.37 | 33.45 | 31.46 | 32.06 | -5.02% | 1.20 | 4.27% |
| 2025-05-29 | 34.04 | 35.56 | 33.17 | 33.75 | -1.40% | 1.63 | 5.42% |
| 2025-05-28 | 34.03 | 36.36 | 33.78 | 34.23 | +0.03% | 1.61 | 5.26% |