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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.95 | 40.78 | 37.51 | 40.43 | +6.51% | 1.68 | 4.77% |
| 2026-03-23 | 37.00 | 40.23 | 37.00 | 37.96 | -1.07% | 2.06 | 5.91% |
| 2026-03-20 | 36.91 | 40.24 | 36.18 | 38.37 | +4.69% | 2.10 | 6.12% |
| 2026-03-19 | 37.02 | 37.58 | 36.50 | 36.65 | -2.89% | 0.57 | 1.70% |
| 2026-03-18 | 37.55 | 38.22 | 37.14 | 37.74 | -0.81% | 0.81 | 2.40% |
| 2026-03-17 | 39.22 | 39.50 | 37.84 | 38.05 | -2.96% | 0.69 | 2.00% |
| 2026-03-16 | 39.03 | 39.27 | 38.06 | 39.21 | -0.20% | 0.64 | 1.85% |
| 2026-03-13 | 40.43 | 40.43 | 39.23 | 39.29 | -2.70% | 0.86 | 2.43% |
| 2026-03-12 | 41.40 | 41.40 | 39.81 | 40.38 | -2.93% | 0.76 | 2.09% |
| 2026-03-11 | 42.49 | 42.69 | 41.32 | 41.60 | -1.65% | 0.62 | 1.64% |
| 2026-03-10 | 41.51 | 43.08 | 41.51 | 42.30 | +2.45% | 0.95 | 2.50% |
| 2026-03-09 | 41.80 | 41.80 | 40.00 | 41.29 | -2.36% | 0.86 | 2.35% |
| 2026-03-06 | 41.52 | 42.74 | 41.19 | 42.29 | +1.93% | 0.99 | 2.62% |
| 2026-03-05 | 42.28 | 42.60 | 41.29 | 41.49 | -0.02% | 1.30 | 3.46% |
| 2026-03-04 | 43.02 | 43.59 | 41.20 | 41.50 | -3.87% | 1.47 | 3.90% |
| 2026-03-03 | 47.36 | 47.59 | 43.00 | 43.17 | -7.89% | 1.33 | 3.32% |
| 2026-03-02 | 45.92 | 47.90 | 45.91 | 46.87 | +0.15% | 1.01 | 2.40% |
| 2026-02-27 | 46.47 | 46.95 | 45.82 | 46.80 | +0.21% | 0.61 | 1.47% |
| 2026-02-26 | 46.39 | 46.98 | 45.81 | 46.70 | +1.52% | 0.84 | 2.02% |
| 2026-02-25 | 46.67 | 46.98 | 45.90 | 46.00 | -1.35% | 1.06 | 2.56% |