爱威科技 (688067) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	18.60	18.61	-0.19	-1.01%	18.41	18.93	6408	1195	0.94%
2025-04-02	18.77	18.80	0.12	0.64%	18.54	19.09	7032	1329	1.03%
2025-04-01	18.08	18.68	0.61	3.38%	18.08	19.17	14091	2642	2.07%
2025-03-31	18.11	18.07	-0.02	-0.11%	17.72	18.26	10080	1811	1.48%
2025-03-28	18.47	18.09	-0.40	-2.16%	18.06	18.60	9184	1678	1.35%
2025-03-27	18.67	18.49	-0.06	-0.32%	18.06	18.67	6471	1190	0.95%
2025-03-26	18.28	18.55	0.36	1.98%	18.00	18.79	7253	1348	1.07%
2025-03-25	18.25	18.19	0.01	0.06%	17.90	18.39	10434	1891	1.53%
2025-03-24	19.12	18.18	-0.83	-4.37%	17.81	19.18	10618	1953	1.56%
2025-03-21	19.70	19.01	-0.64	-3.26%	18.93	19.70	10456	2007	1.54%
2025-03-20	19.88	19.65	-0.23	-1.16%	19.46	19.89	7767	1526	1.14%
2025-03-19	20.00	19.88	-0.23	-1.14%	19.62	20.19	7947	1580	1.17%
2025-03-18	20.02	20.11	0.11	0.55%	19.95	20.24	8834	1774	1.30%
2025-03-17	20.12	20.00	-0.14	-0.70%	19.90	20.19	10072	2018	1.48%
2025-03-14	19.52	20.14	0.62	3.18%	19.33	20.14	11899	2357	1.75%
2025-03-13	19.76	19.52	-0.33	-1.66%	19.21	19.88	10022	1950	1.47%
2025-03-12	19.88	19.85	-0.03	-0.15%	19.71	20.13	7421	1476	1.09%
2025-03-11	19.59	19.88	0.17	0.86%	19.48	19.88	7269	1429	1.07%
2025-03-10	19.68	19.71	0.23	1.18%	19.56	19.99	10481	2072	1.54%
2025-03-07	19.80	19.48	-0.24	-1.22%	19.35	19.92	7855	1533	1.16%
2025-03-06	19.37	19.72	0.34	1.75%	19.37	19.85	11655	2295	1.71%
2025-03-05	19.45	19.38	-0.07	-0.36%	19.10	19.49	9090	1750	1.34%
2025-03-04	19.03	19.45	0.40	2.10%	18.90	19.45	9508	1833	1.40%
2025-03-03	18.95	19.05	0.12	0.63%	18.90	19.37	8215	1571	1.21%
2025-02-28	19.35	18.93	-0.48	-2.47%	18.67	19.40	8462	1603	1.24%
2025-02-27	19.59	19.41	0.00	0.00%	19.00	19.59	8580	1648	1.26%
2025-02-26	19.30	19.41	0.05	0.26%	19.30	19.54	8099	1573	1.19%
2025-02-25	19.38	19.36	-0.20	-1.02%	19.08	19.50	7383	1425	1.09%
2025-02-24	19.51	19.56	0.03	0.15%	19.05	19.60	10652	2065	1.57%
2025-02-21	19.44	19.53	0.09	0.46%	19.02	19.53	8227	1590	1.21%
2025-02-20	19.32	19.44	0.14	0.73%	19.31	19.71	7508	1460	1.10%
2025-02-19	18.91	19.30	0.50	2.66%	18.65	19.48	10129	1946	1.49%
2025-02-18	19.42	18.80	-0.66	-3.39%	18.71	19.58	11398	2179	1.68%
2025-02-17	19.29	19.46	0.38	1.99%	19.21	19.95	21278	4172	3.13%
2025-02-14	18.73	19.08	0.30	1.60%	18.64	19.15	11842	2245	1.74%
2025-02-13	19.20	18.78	-0.32	-1.68%	18.62	19.25	5469	1028	0.80%
2025-02-12	19.28	19.10	-0.09	-0.47%	18.92	19.28	6464	1234	0.95%
2025-02-11	19.27	19.19	0.02	0.10%	19.07	19.38	12010	2309	1.77%
2025-02-10	18.94	19.17	0.24	1.27%	18.57	19.26	12655	2398	1.86%
2025-02-07	18.79	18.93	0.42	2.27%	18.50	19.09	12831	2428	1.89%
2025-02-06	18.33	18.51	0.18	0.98%	18.11	18.63	7010	1294	1.03%
2025-02-05	18.15	18.33	0.25	1.38%	18.09	18.40	6942	1267	1.02%
2025-01-27	17.89	18.08	0.21	1.18%	17.81	18.53	6853	1239	1.01%
2025-01-24	17.52	17.87	0.47	2.70%	17.24	17.92	6185	1090	0.91%
2025-01-23	17.46	17.40	0.18	1.05%	17.30	17.75	4879	855	0.72%
2025-01-22	17.39	17.22	-0.16	-0.92%	17.07	17.39	4817	829	0.71%
2025-01-21	17.33	17.38	0.05	0.29%	16.98	17.45	6986	1204	1.03%
2025-01-20	16.85	17.33	0.52	3.09%	16.85	17.40	7161	1231	1.05%
2025-01-17	16.86	16.81	0.03	0.18%	16.51	16.94	4954	830	0.73%
2025-01-16	16.73	16.78	0.21	1.27%	16.59	16.99	5968	1004	0.88%
2025-01-15	16.89	16.57	-0.17	-1.02%	16.44	16.89	6227	1037	0.92%
2025-01-14	15.89	16.74	1.01	6.42%	15.58	16.77	8122	1330	1.19%
2025-01-13	15.50	15.73	0.05	0.32%	15.16	15.78	5894	917	0.87%
2025-01-10	16.20	15.68	-0.46	-2.85%	15.52	16.20	5159	818	0.76%
2025-01-09	16.21	16.14	-0.07	-0.43%	16.02	16.37	4654	754	0.68%
2025-01-08	16.25	16.21	-0.17	-1.04%	15.65	16.51	5847	942	0.86%
2025-01-07	16.01	16.38	0.50	3.15%	15.74	16.51	6106	982	0.90%
2025-01-06	15.86	15.88	0.03	0.19%	15.26	16.15	7522	1195	1.11%
2025-01-03	16.51	15.85	-0.73	-4.40%	15.84	16.75	7799	1266	1.15%
2025-01-02	16.72	16.58	-0.14	-0.84%	16.38	17.35	9552	1614	1.40%
2024-12-31	17.01	16.72	-0.18	-1.07%	16.62	17.12	6244	1052	0.92%
2024-12-30	17.27	16.90	-0.37	-2.14%	16.46	17.27	7586	1277	1.12%
2024-12-27	17.29	17.27	0.11	0.64%	17.10	17.57	4763	827	0.70%
2024-12-26	16.85	17.16	0.31	1.84%	16.67	17.38	5986	1028	0.88%
2024-12-25	17.35	16.85	-0.55	-3.16%	16.65	17.64	9854	1663	1.45%