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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.90 | 40.24 | 38.70 | 38.96 | -1.86% | 0.70 | 2.02% |
| 2025-09-16 | 39.77 | 40.56 | 39.30 | 39.70 | -0.18% | 0.61 | 1.73% |
| 2025-09-15 | 41.05 | 41.43 | 39.57 | 39.77 | -2.64% | 0.99 | 2.76% |
| 2025-09-12 | 41.64 | 42.26 | 40.71 | 40.85 | -2.06% | 0.94 | 2.57% |
| 2025-09-11 | 41.45 | 42.25 | 40.36 | 41.71 | +0.77% | 1.09 | 2.98% |
| 2025-09-10 | 40.89 | 43.39 | 40.50 | 41.39 | +0.10% | 1.56 | 4.19% |
| 2025-09-09 | 41.06 | 41.74 | 39.32 | 41.35 | +0.73% | 1.52 | 4.21% |
| 2025-09-08 | 38.20 | 41.91 | 37.08 | 41.05 | +7.18% | 2.29 | 6.57% |
| 2025-09-05 | 35.49 | 39.89 | 35.01 | 38.30 | +8.41% | 1.72 | 5.23% |
| 2025-09-04 | 36.68 | 37.50 | 34.54 | 35.33 | -3.68% | 0.92 | 2.90% |
| 2025-09-03 | 38.45 | 38.45 | 36.33 | 36.68 | -3.47% | 1.61 | 4.88% |
| 2025-09-02 | 42.78 | 43.30 | 37.50 | 38.00 | -12.30% | 2.57 | 7.35% |
| 2025-09-01 | 46.00 | 46.61 | 43.07 | 43.33 | -5.72% | 1.69 | 4.29% |
| 2025-08-29 | 47.95 | 48.05 | 44.00 | 45.96 | -2.59% | 2.84 | 6.99% |
| 2025-08-28 | 41.88 | 48.50 | 41.48 | 47.18 | +11.01% | 3.66 | 9.05% |
| 2025-08-27 | 40.90 | 43.33 | 40.70 | 42.50 | +6.06% | 2.17 | 5.75% |
| 2025-08-26 | 40.60 | 42.91 | 40.00 | 40.07 | -2.05% | 1.21 | 3.34% |
| 2025-08-25 | 39.31 | 42.20 | 39.31 | 40.91 | +4.07% | 1.45 | 3.98% |
| 2025-08-22 | 39.70 | 39.98 | 39.04 | 39.31 | -0.98% | 0.76 | 2.17% |
| 2025-08-21 | 40.66 | 40.94 | 39.50 | 39.70 | -2.36% | 0.58 | 1.64% |