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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.25 | 47.44 | 46.02 | 46.63 | -0.11% | 0.69 | 1.65% |
| 2026-02-13 | 46.69 | 47.46 | 46.51 | 46.68 | -0.49% | 0.62 | 1.46% |
| 2026-02-12 | 45.21 | 47.76 | 45.19 | 46.91 | +4.24% | 1.06 | 2.53% |
| 2026-02-11 | 46.06 | 46.50 | 44.91 | 45.00 | -2.56% | 0.75 | 1.83% |
| 2026-02-10 | 46.57 | 47.76 | 46.16 | 46.18 | -0.86% | 0.63 | 1.50% |
| 2026-02-09 | 46.44 | 46.94 | 46.25 | 46.58 | +1.50% | 0.56 | 1.34% |
| 2026-02-06 | 46.20 | 47.30 | 45.51 | 45.89 | -0.91% | 0.63 | 1.50% |
| 2026-02-05 | 48.09 | 48.28 | 46.20 | 46.31 | -4.71% | 0.89 | 2.11% |
| 2026-02-04 | 48.33 | 50.33 | 47.72 | 48.60 | -0.12% | 0.96 | 2.17% |
| 2026-02-03 | 46.94 | 49.31 | 46.77 | 48.66 | +4.49% | 1.05 | 2.42% |
| 2026-02-02 | 47.00 | 47.55 | 46.33 | 46.57 | -1.94% | 0.76 | 1.82% |
| 2026-01-30 | 46.67 | 48.12 | 46.00 | 47.49 | +0.68% | 0.77 | 1.83% |
| 2026-01-29 | 47.80 | 49.24 | 46.57 | 47.17 | -1.32% | 1.08 | 2.52% |
| 2026-01-28 | 49.16 | 49.78 | 47.09 | 47.80 | -3.63% | 1.35 | 3.13% |
| 2026-01-27 | 49.75 | 49.97 | 47.00 | 49.60 | -0.30% | 1.54 | 3.55% |
| 2026-01-26 | 52.05 | 52.87 | 49.67 | 49.75 | -4.35% | 1.93 | 4.18% |
| 2026-01-23 | 50.75 | 53.15 | 50.00 | 52.01 | +1.98% | 1.81 | 3.88% |
| 2026-01-22 | 50.08 | 51.66 | 49.83 | 51.00 | +1.80% | 1.48 | 3.24% |
| 2026-01-21 | 49.70 | 51.11 | 49.01 | 50.10 | 0.00% | 1.02 | 2.26% |
| 2026-01-20 | 51.84 | 52.78 | 49.02 | 50.10 | -2.34% | 1.79 | 3.96% |