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
2026-09-02	24.47	23.99	-0.41	-1.68%	23.60	24.47	11933	2851	1.75%
2026-09-01	24.41	24.40	0.50	2.09%	23.79	24.59	9710	2356	1.43%
2026-08-31	23.44	23.90	0.56	2.40%	23.00	23.99	9106	2151	1.34%
2026-08-28	23.05	23.34	0.42	1.83%	22.71	23.59	11526	2689	1.70%
2026-08-27	22.78	22.92	-0.09	-0.39%	22.70	23.15	7499	1719	1.10%
2026-08-26	23.38	23.01	-0.17	-0.73%	22.67	23.75	8236	1901	1.21%
2026-08-25	22.30	23.18	0.63	2.79%	22.18	23.25	9375	2140	1.38%
2026-08-24	23.00	22.55	-0.33	-1.44%	22.22	23.05	7535	1699	1.11%
2026-08-21	22.90	22.88	-0.26	-1.12%	22.29	23.07	10292	2326	1.51%
2026-08-20	22.25	23.14	1.01	4.56%	22.25	23.21	11983	2748	1.76%
2026-08-19	22.66	22.13	-0.70	-3.07%	22.10	22.87	10076	2252	1.48%
2026-08-18	23.06	22.83	-0.23	-1.00%	22.63	23.06	7355	1677	1.08%
2026-08-17	22.88	23.06	0.29	1.27%	22.45	23.19	9142	2096	1.34%
2026-08-14	22.17	22.77	0.43	1.92%	22.17	22.90	7931	1792	1.17%
2026-08-13	22.72	22.34	-0.26	-1.15%	22.34	22.85	7826	1767	1.15%
2026-08-12	22.45	22.60	0.15	0.67%	22.35	22.77	8820	1996	1.30%
2026-08-11	22.99	22.45	-0.22	-0.97%	22.21	22.99	10497	2361	1.54%
2026-08-10	22.23	22.67	0.47	2.12%	22.00	22.85	12718	2861	1.87%
2026-08-07	21.96	22.20	0.63	2.92%	21.12	22.23	12374	2684	1.82%
2026-08-06	21.68	21.57	0.02	0.09%	21.10	21.70	8829	1894	1.30%
2026-08-05	21.56	21.55	0.10	0.47%	21.04	21.58	9811	2091	1.44%
2026-08-04	21.51	21.45	0.30	1.42%	21.00	21.55	13616	2900	2.00%
2026-08-03	19.94	21.15	1.33	6.71%	19.73	21.19	13681	2806	2.01%
2026-07-31	19.42	19.82	0.34	1.75%	19.27	19.99	9876	1948	1.45%
2026-07-30	19.40	19.48	0.12	0.62%	19.06	19.91	8384	1644	1.23%
2026-07-29	18.65	19.36	0.57	3.03%	18.65	19.60	10242	1976	1.51%
2026-07-28	18.59	18.79	-0.15	-0.79%	18.59	19.34	9080	1725	1.34%
2026-07-27	18.48	18.94	0.63	3.44%	18.32	19.18	8717	1641	1.28%
2026-07-24	18.79	18.31	-0.57	-3.02%	18.14	18.79	7291	1341	1.07%
2026-07-23	18.06	18.88	0.73	4.02%	18.00	18.94	11592	2142	1.70%
2026-07-22	18.78	18.15	-0.72	-3.82%	17.96	18.95	12419	2277	1.83%
2026-07-21	18.86	18.87	-0.07	-0.37%	17.63	19.04	17680	3257	2.60%
2026-07-20	19.81	18.94	-0.72	-3.66%	18.52	20.38	16778	3282	2.47%
2026-07-17	21.18	19.66	-1.52	-7.18%	19.60	21.30	14771	2994	2.17%
2026-07-16	20.87	21.18	0.41	1.97%	20.00	21.36	10300	2162	1.51%
2026-07-15	20.46	20.77	0.33	1.61%	20.41	21.05	10815	2242	1.59%
2026-07-14	19.98	20.54	0.67	3.37%	19.80	20.80	17225	3497	2.53%
2026-07-13	20.35	19.87	-0.58	-2.84%	19.73	20.60	11640	2332	1.71%
2026-07-10	19.94	20.45	0.49	2.45%	19.58	20.75	11945	2424	1.76%
2026-07-09	20.07	19.96	-0.14	-0.70%	19.50	20.18	9449	1872	1.39%
2026-07-08	20.41	20.10	-0.16	-0.79%	19.81	20.47	7977	1599	1.17%
2026-07-07	21.20	20.26	-0.85	-4.03%	20.18	21.20	9271	1901	1.36%
2026-07-06	21.59	21.11	-0.39	-1.81%	21.08	21.72	11679	2486	1.72%
2026-07-03	20.80	21.50	0.70	3.37%	20.68	21.65	11426	2439	1.68%
2026-07-02	21.10	20.80	-0.08	-0.38%	20.78	21.56	11490	2430	1.69%
2026-07-01	19.97	20.88	0.73	3.62%	19.97	21.12	16287	3350	2.40%
2026-06-30	20.48	20.15	-0.33	-1.61%	19.93	20.73	14412	2906	2.12%
2026-06-29	20.54	20.48	0.27	1.34%	19.43	20.69	13098	2630	1.93%
2026-06-26	20.70	20.21	-0.55	-2.65%	20.00	20.70	9696	1964	1.43%
2026-06-25	21.09	20.76	-0.46	-2.17%	20.42	21.22	9892	2055	1.45%
2026-06-24	22.62	21.22	-0.91	-4.11%	21.08	22.78	10931	2356	1.61%
2026-06-23	21.45	22.13	0.55	2.55%	21.45	22.50	13793	3063	2.03%
2026-06-22	21.24	21.58	-0.01	-0.05%	20.29	21.72	10966	2292	1.61%
2026-06-18	21.31	21.59	0.16	0.75%	21.07	21.86	9798	2107	1.44%
2026-06-17	22.14	21.43	-0.65	-2.94%	21.33	22.14	9826	2113	1.44%
2026-06-16	21.91	22.08	0.17	0.78%	21.31	22.21	11424	2482	1.68%
2026-06-15	22.57	21.91	-0.36	-1.62%	21.78	22.93	10744	2387	1.58%
2026-06-12	22.78	22.27	0.14	0.63%	21.90	22.78	10121	2242	1.49%
2026-06-11	22.48	22.13	-0.63	-2.77%	21.57	22.62	9248	2037	1.36%
2026-06-10	22.49	22.76	0.12	0.53%	22.02	22.76	13338	2983	1.96%
2026-06-09	22.71	22.64	-0.02	-0.09%	22.41	23.12	6866	1559	1.01%
2026-06-08	22.52	22.66	-0.89	-3.78%	22.19	23.95	14193	3255	2.09%
2026-06-05	23.19	23.55	0.35	1.51%	22.51	23.95	11842	2742	1.74%
2026-06-04	23.85	23.20	-0.65	-2.73%	22.91	24.09	9733	2263	1.43%
2026-06-03	24.30	23.85	-0.49	-2.01%	23.65	24.32	9759	2332	1.44%
2026-06-02	24.65	24.34	-0.30	-1.22%	24.06	24.95	9921	2423	1.46%
2026-06-01	24.04	24.64	0.41	1.69%	24.01	25.07	11655	2881	1.71%
2026-05-29	25.14	24.23	-0.95	-3.77%	24.01	26.20	16694	4108	2.46%
2026-05-28	25.26	25.18	-0.08	-0.32%	24.58	25.59	9595	2405	1.41%
2026-05-27	25.91	25.26	-0.65	-2.51%	24.80	26.16	13037	3310	1.92%
2026-05-26	26.25	25.91	-0.44	-1.67%	25.54	26.52	10128	2626	1.49%
2026-05-25	27.30	26.35	-0.92	-3.37%	26.13	27.97	13880	3712	2.04%