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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.06 | 38.94 | 37.20 | 37.86 | -0.29% | 0.56 | 1.64% |
| 2025-11-19 | 38.80 | 39.17 | 37.70 | 37.97 | -3.60% | 0.79 | 2.28% |
| 2025-11-18 | 40.20 | 40.58 | 38.83 | 39.39 | -2.01% | 1.25 | 3.52% |
| 2025-11-17 | 39.98 | 41.06 | 39.60 | 40.20 | -0.77% | 0.83 | 2.29% |
| 2025-11-14 | 39.50 | 41.23 | 38.40 | 40.51 | +0.07% | 1.77 | 4.95% |
| 2025-11-13 | 39.97 | 41.62 | 39.97 | 40.48 | +1.28% | 1.32 | 3.61% |
| 2025-11-12 | 40.28 | 41.00 | 39.31 | 39.97 | -0.57% | 1.20 | 3.32% |
| 2025-11-11 | 39.31 | 41.03 | 39.00 | 40.20 | +2.63% | 1.68 | 4.69% |
| 2025-11-10 | 40.31 | 40.72 | 38.66 | 39.17 | -1.76% | 0.98 | 2.78% |
| 2025-11-07 | 39.48 | 40.02 | 38.80 | 39.87 | +1.01% | 0.72 | 2.03% |
| 2025-11-06 | 39.08 | 40.78 | 39.08 | 39.47 | +1.02% | 1.29 | 3.63% |
| 2025-11-05 | 38.50 | 39.58 | 38.26 | 39.07 | -0.41% | 0.78 | 2.23% |
| 2025-11-04 | 39.83 | 40.26 | 38.64 | 39.23 | -2.10% | 0.60 | 1.71% |
| 2025-11-03 | 40.82 | 41.48 | 39.15 | 40.07 | -0.87% | 0.73 | 2.03% |
| 2025-10-31 | 40.00 | 42.58 | 39.77 | 40.42 | +1.23% | 1.04 | 2.83% |
| 2025-10-30 | 40.91 | 41.40 | 39.87 | 39.93 | -2.92% | 0.83 | 2.29% |
| 2025-10-29 | 41.42 | 42.17 | 40.80 | 41.13 | -1.30% | 0.98 | 2.63% |
| 2025-10-28 | 39.95 | 44.08 | 39.73 | 41.67 | +3.19% | 1.90 | 5.03% |
| 2025-10-27 | 38.27 | 41.28 | 38.27 | 40.38 | +5.68% | 1.35 | 3.77% |
| 2025-10-24 | 38.20 | 38.56 | 37.31 | 38.21 | -1.06% | 0.99 | 2.90% |