埃科光电 (688610) - 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
2025-08-01	51.35	49.53	-2.33	-4.49%	49.50	54.45	28465	14679	6.95%
2025-07-31	48.04	51.86	3.34	6.88%	47.30	52.46	34183	17328	8.35%
2025-07-30	45.79	48.52	3.06	6.73%	45.00	48.98	25226	11954	6.16%
2025-07-29	46.36	45.46	-1.63	-3.46%	44.70	47.19	15117	6881	3.69%
2025-07-28	43.10	47.09	3.99	9.26%	42.98	47.63	17385	7808	4.25%
2025-07-25	42.96	43.10	0.15	0.35%	42.40	43.25	6477	2770	1.58%
2025-07-24	40.69	42.95	2.43	6.00%	40.69	43.35	13689	5782	3.34%
2025-07-23	41.13	40.52	-0.38	-0.93%	40.52	41.13	4505	1837	1.10%
2025-07-22	41.23	40.90	-0.28	-0.68%	40.65	41.50	7099	2918	1.73%
2025-07-21	40.60	41.18	0.17	0.41%	40.52	41.77	8322	3420	2.03%
2025-07-18	40.79	41.01	0.67	1.66%	40.28	42.60	9188	3799	2.28%
2025-07-17	40.70	40.34	-0.52	-1.27%	40.17	40.90	5831	2352	1.45%
2025-07-16	39.27	40.86	1.50	3.81%	39.27	41.28	10649	4320	2.65%
2025-07-15	39.97	39.36	-0.42	-1.06%	39.13	40.11	3572	1408	0.89%
2025-07-14	39.42	39.78	0.36	0.91%	39.12	40.02	3407	1352	0.85%
2025-07-11	39.49	39.42	0.15	0.38%	38.90	39.76	3783	1488	0.94%
2025-07-10	39.15	39.27	-0.09	-0.23%	38.91	39.47	3190	1250	0.79%
2025-07-09	39.54	39.36	-0.30	-0.76%	39.10	39.79	3023	1191	0.75%
2025-07-08	39.54	39.66	0.28	0.71%	39.33	39.95	3728	1480	0.93%
2025-07-07	39.10	39.38	0.18	0.46%	38.90	39.51	3207	1258	0.80%
2025-07-04	39.75	39.20	-0.54	-1.36%	39.06	39.75	3495	1373	0.87%
2025-07-03	39.68	39.74	0.24	0.61%	39.12	39.75	3269	1292	0.81%
2025-07-02	39.64	39.50	-0.30	-0.75%	39.13	39.69	4995	1965	1.24%
2025-07-01	39.60	39.80	0.14	0.35%	39.36	40.14	4665	1854	1.16%
2025-06-30	40.67	39.66	-0.22	-0.55%	39.41	40.67	6871	2725	1.71%
2025-06-27	39.16	39.88	0.73	1.86%	38.91	40.81	8918	3549	2.22%
2025-06-26	40.31	39.15	-0.89	-2.22%	39.11	40.31	6511	2566	1.62%
2025-06-25	40.50	40.04	-0.29	-0.72%	39.50	40.78	9812	3916	2.44%
2025-06-24	38.14	40.33	2.19	5.74%	38.14	40.86	16296	6444	4.05%
2025-06-23	36.16	38.14	2.08	5.77%	35.50	38.66	10084	3794	2.51%
2025-06-20	36.67	36.06	-0.43	-1.18%	35.97	37.08	3260	1189	0.81%
2025-06-19	37.50	36.49	-1.03	-2.75%	36.34	37.64	3614	1335	0.90%
2025-06-18	37.62	37.52	-0.18	-0.48%	37.00	37.88	3067	1143	0.76%
2025-06-17	37.41	37.70	0.38	1.02%	37.25	37.95	3535	1331	0.88%
2025-06-16	36.88	37.32	0.80	2.19%	36.39	37.48	2701	1004	0.67%
2025-06-13	37.11	36.52	-0.43	-1.16%	36.51	37.32	3154	1160	0.78%
2025-06-12	37.40	36.95	-0.43	-1.15%	36.82	37.67	2473	918	0.61%
2025-06-11	36.73	37.38	0.91	2.50%	36.54	37.60	3813	1419	0.95%
2025-06-10	37.00	36.47	-0.51	-1.38%	36.17	37.09	3184	1165	0.79%
2025-06-09	36.32	36.98	0.47	1.29%	36.32	36.99	2985	1100	0.74%
2025-06-06	36.13	36.51	0.38	1.05%	36.11	36.58	2686	976	0.67%
2025-06-05	35.65	36.13	0.31	0.87%	35.64	36.21	2476	890	0.62%
2025-06-04	35.55	35.82	0.30	0.84%	35.44	35.87	2121	757	0.53%
2025-06-03	35.51	35.52	0.22	0.62%	35.27	35.75	2673	950	0.66%
2025-05-30	35.77	35.30	-0.66	-1.84%	35.22	35.96	1945	690	0.48%
2025-05-29	35.02	35.96	0.81	2.30%	34.90	35.98	2933	1050	0.73%
2025-05-28	35.21	35.15	-0.27	-0.76%	34.90	35.68	1872	659	0.46%
2025-05-27	35.61	35.42	-0.14	-0.39%	35.09	35.70	2022	715	0.50%
2025-05-26	35.18	35.56	0.70	2.01%	34.69	35.61	2118	749	0.53%
2025-05-23	35.54	34.86	-0.46	-1.30%	34.86	35.67	2553	900	0.63%
2025-05-22	35.70	35.32	-0.68	-1.89%	35.32	36.38	3057	1093	0.76%
2025-05-21	36.33	36.00	-0.31	-0.85%	35.80	36.38	2574	927	0.64%
2025-05-20	36.10	36.31	0.41	1.14%	35.70	36.33	2319	839	0.58%
2025-05-19	35.98	35.90	0.07	0.20%	35.61	36.15	2322	832	0.58%
2025-05-16	35.58	35.83	0.35	0.99%	35.37	36.25	2691	967	0.67%
2025-05-15	35.13	35.48	-0.15	-0.42%	35.13	35.88	1925	685	0.48%
2025-05-14	36.20	35.63	-0.15	-0.42%	35.55	36.20	2852	1019	0.71%
2025-05-13	36.35	35.78	-0.40	-1.11%	35.77	36.64	2591	936	0.64%
2025-05-12	36.37	36.18	0.53	1.49%	35.77	36.38	3218	1164	0.80%
2025-05-09	36.17	35.65	-0.51	-1.41%	35.51	36.35	2764	987	0.69%
2025-05-08	35.85	36.16	0.42	1.18%	35.49	36.22	3073	1107	0.76%
2025-05-07	35.98	35.74	0.06	0.17%	35.08	36.41	2758	986	0.69%
2025-05-06	34.96	35.68	0.68	1.94%	34.96	35.95	2869	1025	0.71%
2025-04-30	34.35	35.00	0.87	2.55%	33.97	35.28	3798	1329	0.94%
2025-04-29	33.84	34.13	0.29	0.86%	33.45	34.47	3183	1087	0.79%
2025-04-28	33.94	33.84	-0.28	-0.82%	33.25	34.11	3931	1320	0.98%
2025-04-25	34.14	34.12	0.09	0.26%	33.77	34.46	2270	774	0.56%
2025-04-24	34.65	34.03	-0.57	-1.65%	33.61	34.73	3134	1071	0.78%