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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.56 | 35.61 | 34.07 | 34.22 | -6.20% | 2.16 | 7.13% |
| 2025-05-26 | 35.36 | 38.20 | 34.75 | 36.48 | +5.65% | 3.48 | 10.92% |
| 2025-05-23 | 33.19 | 36.04 | 33.00 | 34.53 | +7.17% | 2.82 | 9.23% |
| 2025-05-22 | 32.67 | 34.43 | 32.03 | 32.22 | -4.38% | 0.96 | 3.32% |
| 2025-05-21 | 33.24 | 33.84 | 31.45 | 33.69 | +0.74% | 1.28 | 4.50% |
| 2025-05-20 | 32.03 | 33.75 | 31.89 | 33.44 | +2.91% | 1.10 | 3.79% |
| 2025-05-19 | 29.87 | 33.03 | 29.64 | 32.49 | +8.70% | 1.47 | 5.33% |
| 2025-05-16 | 28.28 | 30.86 | 28.28 | 29.89 | +5.30% | 1.08 | 4.08% |
| 2025-05-15 | 28.48 | 28.85 | 28.05 | 28.39 | -0.70% | 0.16 | 0.65% |
| 2025-05-14 | 28.45 | 28.80 | 28.02 | 28.59 | +0.03% | 0.35 | 1.40% |
| 2025-05-13 | 28.61 | 29.18 | 28.15 | 28.58 | +1.45% | 0.38 | 1.51% |
| 2025-05-12 | 27.71 | 28.39 | 27.71 | 28.17 | +2.39% | 0.27 | 1.08% |
| 2025-05-09 | 28.50 | 28.56 | 27.34 | 27.51 | -3.29% | 0.27 | 1.12% |
| 2025-05-08 | 28.10 | 28.77 | 28.00 | 28.45 | +1.67% | 0.23 | 0.92% |
| 2025-05-07 | 29.26 | 29.26 | 27.90 | 27.98 | -3.34% | 0.46 | 1.84% |
| 2025-05-06 | 25.77 | 29.20 | 25.77 | 28.95 | +12.20% | 0.76 | 3.09% |