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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.41 | 38.73 | 36.92 | 38.62 | -0.41% | 1.01 | 2.98% |
| 2025-10-22 | 39.64 | 41.00 | 38.77 | 38.78 | -3.15% | 1.24 | 3.48% |
| 2025-10-21 | 40.28 | 40.64 | 39.51 | 40.04 | -0.55% | 0.76 | 2.12% |
| 2025-10-20 | 39.84 | 42.12 | 39.24 | 40.26 | +2.21% | 1.13 | 3.12% |
| 2025-10-17 | 41.90 | 42.65 | 38.96 | 39.39 | -6.12% | 1.38 | 3.81% |
| 2025-10-16 | 44.73 | 44.73 | 41.44 | 41.96 | -6.19% | 1.76 | 4.63% |
| 2025-10-15 | 46.29 | 46.30 | 43.82 | 44.73 | -3.18% | 1.64 | 4.09% |
| 2025-10-14 | 50.01 | 51.20 | 45.70 | 46.20 | -4.15% | 3.13 | 7.24% |
| 2025-10-13 | 41.00 | 49.50 | 39.26 | 48.20 | +13.73% | 3.96 | 9.73% |
| 2025-10-10 | 44.80 | 44.98 | 42.06 | 42.38 | -5.40% | 2.06 | 5.33% |
| 2025-10-09 | 41.00 | 45.00 | 41.00 | 44.80 | +14.05% | 2.34 | 6.05% |
| 2025-09-30 | 39.60 | 40.74 | 38.88 | 39.28 | -1.11% | 1.12 | 3.14% |
| 2025-09-29 | 40.08 | 40.48 | 39.15 | 39.72 | -1.37% | 0.59 | 1.66% |
| 2025-09-26 | 41.13 | 42.14 | 39.83 | 40.27 | -3.78% | 1.06 | 2.96% |
| 2025-09-25 | 42.21 | 44.37 | 41.81 | 41.85 | +0.53% | 1.15 | 3.03% |
| 2025-09-24 | 42.73 | 43.21 | 41.12 | 41.63 | -2.85% | 1.31 | 3.54% |
| 2025-09-23 | 40.48 | 43.30 | 40.21 | 42.85 | +6.06% | 2.57 | 6.85% |
| 2025-09-22 | 37.00 | 40.77 | 37.00 | 40.40 | +8.84% | 1.32 | 3.81% |
| 2025-09-19 | 37.84 | 38.90 | 37.09 | 37.12 | -2.83% | 0.96 | 2.89% |
| 2025-09-18 | 38.61 | 40.50 | 37.65 | 38.20 | -1.95% | 1.15 | 3.32% |