爱科科技 (688092) - 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
2026-05-07	29.47	29.68	0.18	0.61%	29.44	30.06	15882	4719	1.92%
2026-05-06	29.72	29.50	-0.15	-0.51%	29.08	30.14	18297	5424	2.21%
2026-04-30	29.30	29.65	-0.15	-0.50%	29.23	29.73	11289	3330	1.37%
2026-04-29	29.13	29.80	0.35	1.19%	29.10	29.80	12531	3697	1.52%
2026-04-28	29.28	29.45	-0.01	-0.03%	28.90	29.45	8965	2614	1.08%
2026-04-27	28.70	29.46	0.76	2.65%	28.16	29.46	14197	4108	1.72%
2026-04-24	28.40	28.70	0.19	0.67%	27.72	28.80	10949	3094	1.32%
2026-04-23	29.48	28.51	-0.89	-3.03%	28.31	29.48	9153	2629	1.11%
2026-04-22	29.30	29.40	-0.06	-0.20%	29.09	29.55	6992	2052	0.85%
2026-04-21	29.33	29.46	0.03	0.10%	29.22	29.62	8276	2431	1.00%
2026-04-20	29.24	29.43	0.05	0.17%	29.05	29.55	8187	2400	0.99%
2026-04-17	29.22	29.38	-0.04	-0.14%	29.13	29.48	6757	1980	0.82%
2026-04-16	28.88	29.42	0.72	2.51%	28.65	29.50	11279	3284	1.36%
2026-04-15	28.98	28.70	-0.28	-0.97%	28.24	29.08	12308	3539	1.49%
2026-04-14	29.10	28.98	0.10	0.35%	28.72	29.35	6968	2016	0.84%
2026-04-13	29.00	28.88	-0.23	-0.79%	28.75	29.08	7725	2232	0.93%
2026-04-10	28.94	29.11	0.35	1.22%	28.94	29.44	7070	2066	0.86%
2026-04-09	29.59	28.76	-0.76	-2.57%	28.59	29.59	9947	2882	1.20%
2026-04-08	28.94	29.52	1.33	4.72%	28.85	29.56	12805	3759	1.55%
2026-04-07	27.86	28.19	0.33	1.18%	27.59	28.36	10459	2940	1.27%
2026-04-03	28.67	27.86	-0.81	-2.83%	27.55	28.80	12213	3410	1.48%
2026-04-02	28.90	28.67	-0.28	-0.97%	28.23	29.19	9870	2838	1.19%
2026-04-01	28.95	28.95	0.60	2.12%	28.53	29.09	9207	2654	1.11%
2026-03-31	28.57	28.35	-0.41	-1.43%	28.14	28.97	9076	2589	1.10%
2026-03-30	28.15	28.76	0.31	1.09%	28.00	28.76	9401	2670	1.14%
2026-03-27	27.90	28.45	-0.15	-0.52%	27.86	28.66	8533	2419	1.03%
2026-03-26	28.58	28.60	-0.05	-0.17%	27.99	28.90	7076	2011	0.86%
2026-03-25	28.40	28.65	0.16	0.56%	28.12	29.00	10599	3038	1.28%
2026-03-24	27.33	28.49	1.70	6.35%	26.82	28.49	12465	3429	1.51%
2026-03-23	28.32	26.79	-2.21	-7.62%	26.40	28.96	21257	5859	2.57%
2026-03-20	29.83	29.00	-0.83	-2.78%	29.00	30.20	12320	3631	1.49%
2026-03-19	30.31	29.83	-0.86	-2.80%	29.69	30.56	11335	3407	1.37%
2026-03-18	29.88	30.69	0.89	2.99%	29.68	30.73	9436	2855	1.14%
2026-03-17	30.66	29.80	-0.73	-2.39%	29.68	30.75	9868	2983	1.19%
2026-03-16	30.99	30.53	-0.17	-0.55%	30.21	30.99	9136	2790	1.11%
2026-03-13	30.99	30.70	-0.38	-1.22%	30.44	31.35	9594	2970	1.16%
2026-03-12	31.69	31.08	-0.67	-2.11%	31.00	31.74	10795	3380	1.31%
2026-03-11	32.12	31.75	-0.44	-1.37%	31.62	32.25	8057	2564	0.97%
2026-03-10	31.54	32.19	0.60	1.90%	31.41	32.19	12482	3984	1.51%
2026-03-09	30.01	31.59	0.07	0.22%	30.01	31.59	14595	4463	1.77%
2026-03-06	30.50	31.52	1.00	3.28%	30.21	31.68	15382	4807	1.86%
2026-03-05	30.20	30.52	0.71	2.38%	30.19	30.87	12969	3970	1.57%
2026-03-04	29.34	29.81	0.38	1.29%	29.34	30.06	13725	4084	1.66%
2026-03-03	30.86	29.43	-1.37	-4.45%	29.42	30.99	20027	6046	2.42%
2026-03-02	31.22	30.80	-1.01	-3.18%	30.62	31.78	23449	7276	2.84%
2026-02-27	31.30	31.81	0.31	0.98%	31.23	32.11	12337	3910	1.49%
2026-02-26	31.02	31.50	0.36	1.16%	31.00	31.79	12288	3852	1.49%
2026-02-25	31.35	31.14	-0.02	-0.06%	30.95	31.38	7199	2238	0.87%
2026-02-24	31.10	31.16	0.35	1.14%	30.90	31.47	10342	3223	1.25%
2026-02-13	30.45	30.81	0.31	1.02%	30.44	31.05	12845	3959	1.55%
2026-02-12	30.99	30.50	-0.25	-0.81%	30.32	30.99	10001	3063	1.21%
2026-02-11	30.72	30.75	-0.06	-0.19%	30.58	30.99	10060	3099	1.22%
2026-02-10	30.81	30.81	-0.09	-0.29%	30.62	31.18	11297	3488	1.37%
2026-02-09	31.04	30.90	0.28	0.91%	30.60	31.22	15665	4839	1.90%
2026-02-06	30.41	30.62	-0.20	-0.65%	30.41	31.31	17696	5474	2.14%
2026-02-05	30.60	30.82	0.02	0.06%	30.28	31.28	16762	5176	2.03%
2026-02-04	30.47	30.80	0.70	2.33%	30.15	31.20	30001	9191	3.63%
2026-02-03	29.69	30.10	0.60	2.03%	29.50	30.37	18277	5475	2.21%
2026-02-02	29.38	29.50	0.00	0.00%	29.16	29.84	19662	5818	2.38%
2026-01-30	29.28	29.50	-0.36	-1.21%	28.70	29.75	17627	5136	2.13%
2026-01-29	29.91	29.86	-0.14	-0.47%	28.81	30.49	24725	7322	2.99%
2026-01-28	29.61	30.00	0.73	2.49%	29.61	30.50	25827	7752	3.12%