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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 51.32 | 52.68 | 51.07 | 51.30 | +0.08% | 1.45 | 3.12% |
| 2026-01-16 | 53.88 | 54.60 | 51.23 | 51.26 | -3.85% | 2.26 | 4.82% |
| 2026-01-15 | 55.02 | 55.80 | 52.05 | 53.31 | -6.87% | 3.18 | 6.66% |
| 2026-01-14 | 50.50 | 59.80 | 50.50 | 57.24 | +12.81% | 6.17 | 12.44% |
| 2026-01-13 | 54.30 | 54.30 | 50.00 | 50.74 | -7.36% | 3.30 | 7.17% |
| 2026-01-12 | 50.99 | 55.07 | 49.56 | 54.77 | +9.41% | 4.79 | 10.24% |
| 2026-01-09 | 48.95 | 50.98 | 48.38 | 50.06 | +0.95% | 3.74 | 8.43% |
| 2026-01-08 | 46.33 | 51.65 | 46.33 | 49.59 | +7.04% | 3.82 | 8.62% |
| 2026-01-07 | 44.70 | 47.30 | 44.40 | 46.33 | +3.28% | 2.74 | 6.58% |
| 2026-01-06 | 45.02 | 45.45 | 44.36 | 44.86 | -0.33% | 1.61 | 4.00% |
| 2026-01-05 | 44.50 | 45.66 | 43.90 | 45.01 | +1.95% | 1.67 | 4.14% |
| 2025-12-31 | 43.80 | 44.60 | 42.68 | 44.15 | +0.34% | 1.78 | 4.55% |
| 2025-12-30 | 44.32 | 44.88 | 43.95 | 44.00 | -1.90% | 1.47 | 3.69% |
| 2025-12-29 | 45.50 | 46.26 | 44.82 | 44.85 | -1.80% | 1.83 | 4.48% |
| 2025-12-26 | 45.46 | 45.95 | 43.93 | 45.67 | -0.70% | 2.94 | 7.29% |
| 2025-12-25 | 46.65 | 47.20 | 45.63 | 45.99 | -2.46% | 2.28 | 5.50% |
| 2025-12-24 | 46.77 | 47.50 | 45.97 | 47.15 | +1.01% | 1.58 | 3.74% |
| 2025-12-23 | 48.50 | 48.50 | 46.35 | 46.68 | -4.77% | 2.25 | 5.34% |
| 2025-12-22 | 47.80 | 50.50 | 47.05 | 49.02 | +2.55% | 3.78 | 8.66% |
| 2025-12-19 | 50.52 | 52.56 | 47.51 | 47.80 | +3.46% | 4.24 | 9.47% |