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
2026-06-26	21.73	21.20	-0.53	-2.44%	21.03	21.73	8985	1908	1.09%
2026-06-25	22.45	21.73	-0.77	-3.42%	21.50	22.48	14738	3210	1.78%
2026-06-24	22.88	22.50	-0.53	-2.30%	22.26	23.11	8790	1982	1.06%
2026-06-23	22.03	23.03	0.65	2.90%	22.03	23.49	16964	3910	2.05%
2026-06-22	22.56	22.38	-0.21	-0.93%	21.48	22.56	13944	3058	1.69%
2026-06-18	22.70	22.59	-0.23	-1.01%	22.50	22.98	9448	2142	1.14%
2026-06-17	23.20	22.82	-0.35	-1.51%	22.76	23.20	10721	2454	1.30%
2026-06-16	23.25	23.17	-0.12	-0.52%	22.74	23.36	14491	3341	1.75%
2026-06-15	22.98	23.29	0.41	1.79%	22.86	23.58	16760	3898	2.03%
2026-06-12	23.33	22.88	-0.32	-1.38%	22.55	23.56	25052	5787	3.03%
2026-06-11	24.02	23.20	-4.80	-17.14%	22.48	24.82	42011	9913	5.08%
2026-06-10	28.10	28.00	-0.02	-0.07%	27.33	28.16	47597	13200	5.76%
2026-06-09	27.19	28.02	1.68	6.38%	27.19	28.29	40204	11166	4.86%
2026-06-08	26.51	26.34	-0.91	-3.34%	26.00	26.98	11415	3018	1.38%
2026-06-05	26.73	27.25	0.59	2.21%	26.16	27.45	10544	2841	1.28%
2026-06-04	26.99	26.66	-0.35	-1.30%	26.41	26.99	6689	1781	0.81%
2026-06-03	27.07	27.01	-0.06	-0.22%	26.58	27.29	9481	2558	1.15%
2026-06-02	27.42	27.07	-0.36	-1.31%	26.81	27.52	7698	2088	0.93%
2026-06-01	26.29	27.43	0.83	3.12%	26.13	27.65	12596	3414	1.52%
2026-05-29	27.24	26.60	-0.54	-1.99%	26.30	27.39	10728	2877	1.30%
2026-05-28	26.81	27.14	0.39	1.46%	26.31	27.25	9968	2673	1.21%
2026-05-27	28.09	26.92	-1.13	-4.03%	26.79	28.09	12542	3401	1.52%
2026-05-26	29.03	28.05	-1.00	-3.44%	27.59	29.11	13717	3856	1.66%
2026-05-25	29.64	29.05	-0.55	-1.86%	28.72	29.90	12721	3707	1.54%
2026-05-22	29.03	29.60	0.42	1.44%	28.56	29.80	15473	4507	1.87%
2026-05-21	29.59	29.18	-0.41	-1.39%	29.00	30.19	15793	4697	1.91%
2026-05-20	29.60	29.59	-0.17	-0.57%	29.16	29.63	7728	2272	0.93%
2026-05-19	29.51	29.76	0.02	0.07%	29.21	29.90	8998	2656	1.09%
2026-05-18	29.15	29.74	0.77	2.66%	29.06	29.78	11587	3406	1.40%
2026-05-15	29.51	28.97	-0.54	-1.83%	28.91	29.75	14551	4261	1.76%
2026-05-14	30.13	29.51	-0.60	-1.99%	29.30	30.20	14125	4190	1.71%
2026-05-13	30.19	30.11	0.03	0.10%	29.83	30.48	17667	5323	2.14%
2026-05-12	29.94	30.08	0.21	0.70%	29.72	30.34	23451	7054	2.84%
2026-05-11	30.06	29.87	-0.03	-0.10%	29.62	30.15	14771	4402	1.79%
2026-05-08	29.75	29.90	0.22	0.74%	29.32	29.90	14171	4205	1.71%
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%