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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 53.25 | 58.00 | 53.25 | 57.42 | +6.27% | 3.79 | 7.48% |
| 2026-04-21 | 53.82 | 54.77 | 53.10 | 54.03 | -0.83% | 1.79 | 3.69% |
| 2026-04-20 | 53.55 | 55.88 | 53.05 | 54.48 | +2.81% | 2.61 | 5.33% |
| 2026-04-17 | 53.58 | 56.00 | 52.75 | 52.99 | -1.62% | 3.97 | 8.20% |
| 2026-04-16 | 50.93 | 54.00 | 50.20 | 53.86 | +7.72% | 3.28 | 6.94% |
| 2026-04-15 | 50.10 | 50.84 | 49.21 | 50.00 | -1.01% | 1.67 | 3.74% |
| 2026-04-14 | 47.70 | 51.20 | 47.70 | 50.51 | +4.36% | 2.54 | 5.67% |
| 2026-04-13 | 46.10 | 49.26 | 45.30 | 48.40 | +2.00% | 2.64 | 6.13% |
| 2026-04-10 | 46.48 | 48.16 | 45.90 | 47.45 | +2.95% | 1.88 | 4.43% |
| 2026-04-09 | 44.22 | 46.59 | 44.22 | 46.09 | +2.74% | 1.50 | 3.66% |
| 2026-04-08 | 43.91 | 44.96 | 43.69 | 44.86 | +3.55% | 1.09 | 2.73% |
| 2026-04-07 | 44.22 | 45.06 | 43.01 | 43.32 | -2.65% | 1.19 | 3.03% |
| 2026-04-03 | 42.91 | 45.39 | 42.42 | 44.50 | +4.90% | 1.91 | 4.81% |
| 2026-04-02 | 42.44 | 43.69 | 42.15 | 42.42 | -1.53% | 0.86 | 2.25% |
| 2026-04-01 | 43.82 | 43.99 | 42.45 | 43.08 | +0.33% | 1.02 | 2.65% |
| 2026-03-31 | 43.66 | 44.40 | 42.68 | 42.94 | -2.41% | 1.18 | 3.02% |
| 2026-03-30 | 42.90 | 44.45 | 42.37 | 44.00 | +1.45% | 1.17 | 3.01% |
| 2026-03-27 | 41.60 | 44.39 | 41.60 | 43.37 | +2.55% | 1.56 | 4.02% |
| 2026-03-26 | 41.70 | 42.80 | 41.35 | 42.29 | +0.69% | 1.41 | 3.75% |
| 2026-03-25 | 40.79 | 42.44 | 39.75 | 42.00 | +3.88% | 1.72 | 4.63% |