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
2026-03-20	27.71	26.44	-1.31	-4.72%	26.43	28.09	16791	4539	2.47%
2026-03-19	28.25	27.75	-0.85	-2.97%	27.65	28.61	11028	3095	1.62%
2026-03-18	27.50	28.60	1.21	4.42%	27.37	28.66	14767	4137	2.17%
2026-03-17	28.99	27.39	-1.33	-4.63%	27.33	29.08	12871	3620	1.89%
2026-03-16	28.08	28.72	0.06	0.21%	28.08	29.00	14369	4116	2.11%
2026-03-13	28.80	28.66	-0.10	-0.35%	28.33	29.41	11639	3358	1.71%
2026-03-12	29.25	28.76	-0.48	-1.64%	28.55	29.25	11310	3269	1.66%
2026-03-11	29.63	29.24	-0.39	-1.32%	29.10	29.78	11413	3350	1.68%
2026-03-10	28.44	29.63	1.20	4.22%	28.44	29.63	17567	5128	2.58%
2026-03-09	28.50	28.43	-0.07	-0.25%	27.60	28.50	17162	4811	2.52%
2026-03-06	27.10	28.50	1.43	5.28%	26.86	28.69	15693	4406	2.31%
2026-03-05	26.91	27.07	0.37	1.39%	26.91	27.81	13364	3652	1.97%
2026-03-04	27.00	26.70	-0.58	-2.13%	26.46	27.03	19250	5147	2.83%
2026-03-03	28.07	27.28	-0.60	-2.15%	27.23	28.19	24930	6911	3.67%
2026-03-02	28.82	27.88	-0.94	-3.26%	27.30	29.34	28135	7948	4.14%
2026-02-27	29.28	28.82	-0.47	-1.60%	28.52	29.29	16206	4676	2.38%
2026-02-26	29.50	29.29	-0.21	-0.71%	28.80	29.50	15882	4623	2.34%
2026-02-25	29.22	29.50	0.19	0.65%	28.71	29.69	14872	4344	2.19%
2026-02-24	28.59	29.31	0.91	3.20%	28.44	29.58	17794	5180	2.62%
2026-02-13	28.80	28.40	-0.27	-0.94%	28.38	29.07	10953	3145	1.61%
2026-02-12	28.85	28.67	-0.35	-1.21%	27.98	28.92	12613	3589	1.85%
2026-02-11	29.00	29.02	0.25	0.87%	28.71	29.33	15975	4634	2.35%
2026-02-10	29.05	28.77	-0.28	-0.96%	28.60	29.08	11373	3273	1.67%
2026-02-09	28.35	29.05	0.59	2.07%	28.07	29.13	16556	4730	2.43%
2026-02-06	27.95	28.46	0.69	2.48%	27.56	28.80	16809	4760	2.47%
2026-02-05	27.98	27.77	0.12	0.43%	27.66	28.12	15460	4316	2.27%
2026-02-04	28.15	27.65	-0.59	-2.09%	27.39	28.66	14644	4101	2.15%
2026-02-03	27.61	28.24	0.71	2.58%	27.38	28.25	16852	4692	2.48%
2026-02-02	28.35	27.53	-0.54	-1.92%	27.53	28.70	20319	5722	2.99%
2026-01-30	27.25	28.07	0.72	2.63%	27.00	28.07	11850	3269	1.74%
2026-01-29	27.40	27.35	-0.06	-0.22%	26.84	27.73	9091	2486	1.34%
2026-01-28	28.06	27.41	-0.66	-2.35%	27.33	28.08	9947	2738	1.46%
2026-01-27	27.42	28.07	0.47	1.70%	26.80	28.07	14967	4121	2.20%
2026-01-26	28.49	27.60	-0.70	-2.47%	27.32	28.49	15817	4382	2.33%
2026-01-23	28.22	28.30	0.01	0.04%	27.91	28.45	12044	3396	1.77%
2026-01-22	27.96	28.29	0.33	1.18%	27.86	28.30	11110	3122	1.63%
2026-01-21	27.77	27.96	0.33	1.19%	27.47	28.12	12732	3558	1.87%
2026-01-20	27.76	27.63	-0.03	-0.11%	27.48	27.98	14549	4035	2.14%
2026-01-19	27.76	27.66	-0.10	-0.36%	27.23	27.76	11649	3197	1.71%
2026-01-16	27.43	27.76	0.37	1.35%	27.10	27.87	12581	3452	1.85%
2026-01-15	27.13	27.39	0.39	1.44%	26.78	27.50	17282	4709	2.54%
2026-01-14	27.30	27.00	-0.05	-0.18%	26.40	27.66	22007	5979	3.24%
2026-01-13	27.00	27.05	0.16	0.60%	26.60	27.49	19214	5212	2.83%
2026-01-12	26.29	26.89	0.68	2.59%	26.15	26.90	13579	3603	2.00%
2026-01-09	25.70	26.21	0.42	1.63%	25.70	26.55	16631	4351	2.45%
2026-01-08	25.29	25.79	0.51	2.02%	25.29	26.03	10266	2644	1.51%
2026-01-07	25.64	25.28	-0.18	-0.71%	25.24	25.65	9107	2316	1.34%
2026-01-06	25.47	25.46	-0.01	-0.04%	25.39	25.70	10024	2555	1.47%
2026-01-05	24.50	25.47	0.91	3.71%	24.48	25.76	15504	3945	2.28%
2025-12-31	24.20	24.56	0.36	1.49%	24.05	24.60	8589	2093	1.26%
2025-12-30	24.52	24.20	-0.27	-1.10%	24.17	24.66	8438	2056	1.24%
2025-12-29	24.17	24.47	0.22	0.91%	24.01	24.60	8082	1965	1.19%
2025-12-26	24.78	24.25	-0.51	-2.06%	24.23	24.88	8343	2046	1.23%
2025-12-25	24.67	24.76	0.12	0.49%	24.53	24.80	7381	1822	1.09%
2025-12-24	24.64	24.64	0.17	0.69%	24.35	24.76	4977	1221	0.73%
2025-12-23	24.90	24.47	-0.35	-1.41%	24.26	24.90	7771	1906	1.14%
2025-12-22	24.96	24.82	-0.14	-0.56%	24.71	25.38	7529	1880	1.11%
2025-12-19	24.78	24.96	0.46	1.88%	24.25	25.00	8561	2119	1.26%
2025-12-18	23.78	24.50	0.72	3.03%	23.68	24.63	10133	2463	1.49%
2025-12-17	23.70	23.78	0.05	0.21%	23.15	23.81	12448	2923	1.83%
2025-12-16	24.17	23.73	-0.45	-1.86%	23.55	24.17	7355	1749	1.08%
2025-12-15	23.96	24.18	0.21	0.88%	23.40	24.19	12040	2885	1.77%
2025-12-12	24.35	23.97	-0.20	-0.83%	23.81	24.45	10814	2607	1.59%