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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.50 | 48.66 | 45.75 | 46.20 | -5.70% | 2.96 | 7.01% |
| 2025-12-17 | 47.25 | 49.49 | 47.01 | 48.99 | +2.70% | 3.65 | 8.38% |
| 2025-12-16 | 51.39 | 52.66 | 47.01 | 47.70 | -9.49% | 4.87 | 11.01% |
| 2025-12-15 | 55.16 | 57.80 | 52.05 | 52.70 | -4.62% | 5.98 | 12.26% |
| 2025-12-12 | 48.33 | 57.00 | 47.73 | 55.25 | +12.76% | 7.78 | 16.42% |
| 2025-12-11 | 48.29 | 50.50 | 46.38 | 49.00 | +3.09% | 4.64 | 10.75% |
| 2025-12-10 | 49.02 | 49.83 | 47.00 | 47.53 | -1.45% | 3.82 | 8.86% |
| 2025-12-09 | 50.00 | 53.00 | 48.18 | 48.23 | -2.31% | 6.05 | 13.38% |
| 2025-12-08 | 42.00 | 49.37 | 41.97 | 49.37 | +20.00% | 5.41 | 13.18% |
| 2025-12-05 | 43.90 | 44.96 | 41.00 | 41.14 | -5.64% | 3.92 | 10.19% |
| 2025-12-04 | 47.19 | 47.95 | 42.52 | 43.60 | -9.30% | 5.48 | 13.47% |
| 2025-12-03 | 44.58 | 48.59 | 44.20 | 48.07 | +5.56% | 5.13 | 12.26% |
| 2025-12-02 | 37.01 | 46.30 | 36.43 | 45.54 | +15.06% | 6.29 | 17.04% |
| 2025-12-01 | 47.79 | 48.00 | 39.05 | 39.58 | -17.28% | 5.77 | 15.06% |
| 2025-11-28 | 47.77 | 48.80 | 46.60 | 47.85 | -0.81% | 3.06 | 7.16% |
| 2025-11-27 | 44.50 | 51.00 | 44.10 | 48.24 | +8.09% | 4.95 | 11.55% |
| 2025-11-26 | 43.01 | 46.38 | 42.05 | 44.63 | +3.62% | 2.63 | 6.61% |
| 2025-11-25 | 42.99 | 44.97 | 42.49 | 43.07 | -1.03% | 1.82 | 4.65% |
| 2025-11-24 | 42.39 | 44.53 | 40.05 | 43.52 | +1.45% | 2.71 | 7.19% |
| 2025-11-21 | 37.38 | 42.90 | 36.33 | 42.90 | +13.31% | 2.11 | 6.04% |