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
2025-04-03	36.53	36.71	-0.01	-0.03%	36.24	37.20	2649	972	0.66%
2025-04-02	36.59	36.72	0.04	0.11%	36.39	37.20	3196	1179	0.79%
2025-04-01	35.83	36.68	0.85	2.37%	35.82	36.88	3814	1394	0.95%
2025-03-31	36.00	35.83	-0.27	-0.75%	35.27	36.02	3651	1301	0.91%
2025-03-28	36.52	36.10	-0.63	-1.72%	36.02	37.17	4177	1518	1.04%
2025-03-27	37.14	36.73	-0.37	-1.00%	36.20	37.50	4960	1826	1.23%
2025-03-26	36.63	37.10	0.13	0.35%	36.56	37.37	2807	1040	0.70%
2025-03-25	37.18	36.97	0.00	0.00%	36.42	37.18	4030	1484	1.00%
2025-03-24	37.58	36.97	-0.83	-2.20%	36.30	38.39	4786	1779	1.19%
2025-03-21	38.61	37.80	-1.08	-2.78%	37.57	38.93	5040	1920	1.25%
2025-03-20	39.48	38.88	-0.40	-1.02%	38.65	39.57	4606	1798	1.14%
2025-03-19	39.94	39.28	-0.66	-1.65%	38.87	40.53	4642	1828	1.15%
2025-03-18	39.54	39.94	0.73	1.86%	39.36	40.67	5585	2234	1.39%
2025-03-17	39.37	39.21	-0.16	-0.41%	38.93	39.75	3684	1445	0.92%
2025-03-14	39.05	39.37	0.28	0.72%	38.00	39.38	6216	2408	1.54%
2025-03-13	40.93	39.09	-1.84	-4.50%	38.39	40.99	9969	3929	2.48%
2025-03-12	39.21	40.93	1.82	4.65%	38.93	43.63	16438	6801	4.08%
2025-03-11	37.98	39.11	0.95	2.49%	37.45	39.53	7556	2914	1.88%
2025-03-10	38.07	38.16	0.09	0.24%	37.61	38.38	4433	1684	1.10%
2025-03-07	39.39	38.07	-0.71	-1.83%	37.91	39.39	4113	1577	1.02%
2025-03-06	37.91	38.78	1.06	2.81%	37.84	38.99	5375	2075	1.34%
2025-03-05	37.96	37.72	-0.28	-0.74%	37.20	38.20	3858	1449	0.96%
2025-03-04	36.73	38.00	1.34	3.66%	36.71	38.00	4487	1683	1.11%
2025-03-03	36.88	36.66	0.39	1.08%	36.01	37.60	5997	2218	1.49%
2025-02-28	38.39	36.27	-2.33	-6.04%	36.13	38.49	8525	3148	2.12%
2025-02-27	40.15	38.60	-1.55	-3.86%	38.18	40.15	13064	5069	3.25%
2025-02-26	39.85	40.15	0.30	0.75%	39.85	40.60	5007	2015	1.24%
2025-02-25	39.75	39.85	-0.35	-0.87%	39.50	40.24	5803	2313	1.44%
2025-02-24	40.01	40.20	-0.29	-0.72%	39.85	40.98	6501	2626	1.62%
2025-02-21	39.75	40.49	0.63	1.58%	39.41	40.64	7999	3218	1.99%
2025-02-20	38.70	39.86	1.06	2.73%	38.70	40.70	8907	3550	2.21%
2025-02-19	37.30	38.80	1.50	4.02%	37.21	39.05	5502	2118	1.37%
2025-02-18	37.95	37.30	-0.74	-1.95%	37.12	38.63	5713	2180	1.42%
2025-02-17	37.55	38.04	0.31	0.82%	37.50	38.33	4323	1640	1.07%
2025-02-14	37.60	37.73	0.13	0.35%	37.45	38.16	2672	1009	0.66%
2025-02-13	38.64	37.60	-1.34	-3.44%	37.57	39.15	4866	1849	1.21%
2025-02-12	38.06	38.94	0.94	2.47%	37.71	38.95	6301	2416	1.57%
2025-02-11	38.50	38.00	-0.71	-1.83%	37.37	38.77	8590	3255	2.13%
2025-02-10	39.06	38.71	-0.09	-0.23%	38.35	39.18	7700	2976	1.91%
2025-02-07	39.37	38.80	-0.64	-1.62%	38.71	40.39	8650	3414	2.15%
2025-02-06	37.24	39.44	1.70	4.50%	37.24	39.89	9231	3618	2.29%
2025-02-05	36.82	37.74	0.92	2.50%	36.01	38.93	6252	2363	2.23%
2025-01-27	36.20	36.82	0.51	1.40%	36.00	37.20	6663	2442	2.37%
2025-01-24	34.73	36.31	1.56	4.49%	34.50	36.35	6693	2395	2.38%
2025-01-23	34.50	34.75	0.30	0.87%	34.50	35.77	5201	1831	1.85%
2025-01-22	34.38	34.45	-0.32	-0.92%	34.10	34.78	2511	863	0.89%
2025-01-21	34.85	34.77	0.62	1.82%	33.81	34.88	4098	1408	1.46%
2025-01-20	33.22	34.15	0.93	2.80%	33.00	34.72	4847	1637	1.73%
2025-01-17	32.91	33.22	0.11	0.33%	32.52	33.70	3320	1096	1.38%
2025-01-16	33.30	33.11	0.17	0.52%	32.88	33.70	3135	1043	1.30%
2025-01-15	33.60	32.94	-0.48	-1.44%	32.85	33.68	2391	792	0.99%
2025-01-14	31.98	33.42	1.83	5.79%	31.64	33.46	3969	1302	1.65%
2025-01-13	31.69	31.59	-0.20	-0.63%	30.50	32.17	2582	810	1.07%
2025-01-10	32.45	31.79	-0.81	-2.48%	31.79	32.85	3362	1086	1.40%
2025-01-09	32.26	32.60	0.39	1.21%	31.82	32.77	2312	752	0.96%
2025-01-08	32.55	32.21	-0.34	-1.04%	31.20	32.79	3155	1012	1.31%
2025-01-07	31.90	32.55	0.85	2.68%	31.42	32.58	2363	756	0.98%
2025-01-06	32.22	31.70	-0.46	-1.43%	31.31	32.47	4759	1512	1.98%
2025-01-03	33.72	32.16	-1.43	-4.26%	32.16	33.73	3763	1240	1.57%
2025-01-02	34.74	33.59	-1.11	-3.20%	33.16	34.74	2906	989	1.21%
2024-12-31	35.73	34.70	-1.03	-2.88%	34.70	36.05	3107	1094	1.29%
2024-12-30	36.78	35.73	-1.10	-2.99%	35.61	36.78	3102	1117	1.29%
2024-12-27	36.77	36.83	0.06	0.16%	36.43	37.16	2231	821	0.93%
2024-12-26	36.04	36.77	0.85	2.37%	35.59	36.93	2403	879	1.00%
2024-12-25	36.20	35.92	-0.69	-1.88%	35.55	36.55	2453	882	1.02%