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
2026-05-06	28.40	28.60	0.20	0.70%	28.27	29.20	20686	5954	3.04%
2026-04-30	27.77	28.40	0.57	2.05%	27.77	28.61	11818	3356	1.74%
2026-04-29	27.20	27.83	0.42	1.53%	27.01	28.12	16613	4599	2.44%
2026-04-28	27.50	27.41	-0.15	-0.54%	27.09	28.00	16192	4467	2.38%
2026-04-27	26.94	27.56	0.83	3.11%	26.80	27.77	14339	3907	2.11%
2026-04-24	26.23	26.73	0.37	1.40%	26.13	27.07	10157	2699	1.49%
2026-04-23	27.10	26.36	-0.88	-3.23%	26.11	27.12	10340	2738	1.52%
2026-04-22	27.02	27.24	0.09	0.33%	26.81	27.46	9590	2604	1.41%
2026-04-21	27.25	27.15	0.01	0.04%	27.00	27.81	11855	3242	1.74%
2026-04-20	26.86	27.14	0.21	0.78%	26.59	27.20	8746	2355	1.29%
2026-04-17	27.01	26.93	-0.08	-0.30%	26.45	27.17	9237	2472	1.36%
2026-04-16	26.25	27.01	0.61	2.31%	26.06	27.14	9366	2492	1.38%
2026-04-15	26.47	26.40	0.03	0.11%	26.31	26.87	12030	3196	1.77%
2026-04-14	26.82	26.37	-0.41	-1.53%	26.08	27.22	11599	3064	1.71%
2026-04-13	27.07	26.78	-0.07	-0.26%	26.14	27.07	13343	3537	1.96%
2026-04-10	26.91	26.85	0.22	0.83%	26.52	27.26	12206	3285	1.79%
2026-04-09	27.65	26.63	-1.20	-4.31%	26.54	27.70	13264	3592	1.95%
2026-04-08	27.49	27.83	0.92	3.42%	27.17	27.83	16275	4484	2.39%
2026-04-07	25.41	26.91	1.50	5.90%	25.07	26.98	21991	5785	3.23%
2026-04-03	26.65	25.41	-1.08	-4.08%	25.20	26.65	14324	3683	2.11%
2026-04-02	27.00	26.49	-0.65	-2.39%	26.20	27.35	15645	4185	2.30%
2026-04-01	26.80	27.14	0.88	3.35%	26.31	27.18	17233	4621	2.53%
2026-03-31	26.76	26.26	-0.50	-1.87%	26.22	27.58	16079	4323	2.36%
2026-03-30	26.80	26.76	-0.32	-1.18%	26.08	27.10	16075	4271	2.36%
2026-03-27	25.85	27.08	0.96	3.68%	25.20	27.12	14009	3722	2.06%
2026-03-26	26.40	26.12	-0.18	-0.68%	25.72	26.80	14238	3729	2.09%
2026-03-25	26.50	26.30	-0.25	-0.94%	26.12	27.18	16152	4285	2.38%
2026-03-24	25.16	26.55	1.85	7.49%	24.68	26.56	20953	5345	3.08%
2026-03-23	26.30	24.70	-1.74	-6.58%	24.38	26.30	22696	5726	3.34%
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%