爱科赛博 (688719) - 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
2026-05-15	77.74	72.98	-3.62	-4.73%	71.92	77.74	66254	48756	7.38%
2026-05-14	75.88	76.60	0.33	0.43%	75.88	80.00	27974	21901	3.12%
2026-05-13	76.80	76.27	-0.88	-1.14%	75.00	78.00	32534	24844	3.63%
2026-05-12	75.50	77.15	2.55	3.42%	73.47	78.88	50814	38954	5.66%
2026-05-11	72.16	74.60	5.15	7.42%	70.34	75.40	51106	37478	5.70%
2026-05-08	67.28	69.45	2.17	3.23%	64.21	69.50	43251	29020	4.82%
2026-05-07	67.94	67.28	1.32	2.00%	65.18	67.94	31987	21323	3.57%
2026-05-06	60.50	65.96	6.00	10.01%	59.67	68.00	56558	36799	6.30%
2026-04-30	60.00	59.96	0.65	1.10%	58.75	61.20	27851	16661	3.10%
2026-04-29	60.00	59.31	-0.60	-1.00%	57.01	60.68	27276	16246	3.04%
2026-04-28	61.10	59.91	-1.86	-3.01%	59.00	62.49	33984	20626	3.79%
2026-04-27	55.40	61.77	6.62	12.00%	55.24	62.68	63789	38165	7.11%
2026-04-24	56.99	55.15	-1.74	-3.06%	54.02	56.99	35202	19381	3.92%
2026-04-23	56.08	56.89	-0.53	-0.92%	55.42	59.59	43325	24757	4.83%
2026-04-22	53.25	57.42	3.39	6.27%	53.25	58.00	67108	37944	7.48%
2026-04-21	53.82	54.03	-0.45	-0.83%	53.10	54.77	33133	17921	3.69%
2026-04-20	53.55	54.48	1.49	2.81%	53.05	55.88	47781	26118	5.33%
2026-04-17	53.58	52.99	-0.87	-1.62%	52.75	56.00	73556	39730	8.20%
2026-04-16	50.93	53.86	3.86	7.72%	50.20	54.00	62274	32826	6.94%
2026-04-15	50.10	50.00	-0.51	-1.01%	49.21	50.84	33539	16741	3.74%
2026-04-14	47.70	50.51	2.11	4.36%	47.70	51.20	50890	25352	5.67%
2026-04-13	46.10	48.40	0.95	2.00%	45.30	49.26	55025	26413	6.13%
2026-04-10	46.48	47.45	1.36	2.95%	45.90	48.16	39776	18820	4.43%
2026-04-09	44.22	46.09	1.23	2.74%	44.22	46.59	32815	15009	3.66%
2026-04-08	43.91	44.86	1.54	3.55%	43.69	44.96	24511	10862	2.73%
2026-04-07	44.22	43.32	-1.18	-2.65%	43.01	45.06	27215	11889	3.03%
2026-04-03	42.91	44.50	2.08	4.90%	42.42	45.39	43153	19075	4.81%
2026-04-02	42.44	42.42	-0.66	-1.53%	42.15	43.69	20228	8631	2.25%
2026-04-01	43.82	43.08	0.14	0.33%	42.45	43.99	23763	10241	2.65%
2026-03-31	43.66	42.94	-1.06	-2.41%	42.68	44.40	27097	11831	3.02%
2026-03-30	42.90	44.00	0.63	1.45%	42.37	44.45	27002	11734	3.01%
2026-03-27	41.60	43.37	1.08	2.55%	41.60	44.39	36062	15615	4.02%
2026-03-26	41.70	42.29	0.29	0.69%	41.35	42.80	33601	14124	3.74%
2026-03-25	40.79	42.00	1.57	3.88%	39.75	42.44	41542	17237	4.63%
2026-03-24	38.95	40.43	2.47	6.51%	37.51	40.78	42808	16797	4.77%
2026-03-23	37.00	37.96	-0.41	-1.07%	37.00	40.23	53016	20559	5.91%
2026-03-20	36.91	38.37	1.72	4.69%	36.18	40.24	54885	21038	6.12%
2026-03-19	37.02	36.65	-1.09	-2.89%	36.50	37.58	15285	5655	1.70%
2026-03-18	37.55	37.74	-0.31	-0.81%	37.14	38.22	21516	8084	2.40%
2026-03-17	39.22	38.05	-1.16	-2.96%	37.84	39.50	17901	6898	2.00%
2026-03-16	39.03	39.21	-0.08	-0.20%	38.06	39.27	16608	6412	1.85%
2026-03-13	40.43	39.29	-1.09	-2.70%	39.23	40.43	21770	8636	2.43%
2026-03-12	41.40	40.38	-1.22	-2.93%	39.81	41.40	18742	7582	2.09%
2026-03-11	42.49	41.60	-0.70	-1.65%	41.32	42.69	14748	6178	1.64%
2026-03-10	41.51	42.30	1.01	2.45%	41.51	43.08	22466	9541	2.50%
2026-03-09	41.80	41.29	-1.00	-2.36%	40.00	41.80	21041	8560	2.35%
2026-03-06	41.52	42.29	0.80	1.93%	41.19	42.74	23468	9886	2.62%
2026-03-05	42.28	41.49	-0.01	-0.02%	41.29	42.60	31085	13021	3.46%
2026-03-04	43.02	41.50	-1.67	-3.87%	41.20	43.59	35027	14724	3.90%
2026-03-03	47.36	43.17	-3.70	-7.89%	43.00	47.59	29832	13329	3.32%
2026-03-02	45.92	46.87	0.07	0.15%	45.91	47.90	21490	10094	2.40%
2026-02-27	46.47	46.80	0.10	0.21%	45.82	46.95	13194	6135	1.47%
2026-02-26	46.39	46.70	0.70	1.52%	45.81	46.98	18141	8440	2.02%
2026-02-25	46.67	46.00	-0.63	-1.35%	45.90	46.98	22932	10619	2.56%
2026-02-24	47.25	46.63	-0.05	-0.11%	46.02	47.44	14768	6885	1.65%
2026-02-13	46.69	46.68	-0.23	-0.49%	46.51	47.46	13136	6173	1.46%
2026-02-12	45.21	46.91	1.91	4.24%	45.19	47.76	22720	10627	2.53%
2026-02-11	46.06	45.00	-1.18	-2.56%	44.91	46.50	16431	7479	1.83%
2026-02-10	46.57	46.18	-0.40	-0.86%	46.16	47.76	13450	6279	1.50%
2026-02-09	46.44	46.58	0.69	1.50%	46.25	46.94	12040	5606	1.34%
2026-02-06	46.20	45.89	-0.42	-0.91%	45.51	47.30	13480	6268	1.50%