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
2025-09-16	39.77	39.70	-0.07	-0.18%	39.30	40.56	15312	6110	1.73%
2025-09-15	41.05	39.77	-1.08	-2.64%	39.57	41.43	24421	9850	2.76%
2025-09-12	41.64	40.85	-0.86	-2.06%	40.71	42.26	22732	9381	2.57%
2025-09-11	41.45	41.71	0.32	0.77%	40.36	42.25	26380	10917	2.98%
2025-09-10	40.89	41.39	0.04	0.10%	40.50	43.39	37111	15576	4.19%
2025-09-09	41.06	41.35	0.30	0.73%	39.32	41.74	37322	15203	4.21%
2025-09-08	38.20	41.05	2.75	7.18%	37.08	41.91	58146	22865	6.57%
2025-09-05	35.49	38.30	2.97	8.41%	35.01	39.89	46290	17165	5.23%
2025-09-04	36.68	35.33	-1.35	-3.68%	34.54	37.50	25667	9211	2.90%
2025-09-03	38.45	36.68	-1.32	-3.47%	36.33	38.45	43218	16138	4.88%
2025-09-02	42.78	38.00	-5.33	-12.30%	37.50	43.30	65116	25659	7.35%
2025-09-01	46.00	43.33	-2.63	-5.72%	43.07	46.61	38001	16860	4.29%
2025-08-29	47.95	45.96	-1.22	-2.59%	44.00	48.05	61915	28352	6.99%
2025-08-28	41.88	47.18	4.68	11.01%	41.48	48.50	80193	36643	9.05%
2025-08-27	40.90	42.50	2.43	6.06%	40.70	43.33	50929	21664	5.75%
2025-08-26	40.60	40.07	-0.84	-2.05%	40.00	42.91	29539	12117	3.34%
2025-08-25	39.31	40.91	1.60	4.07%	39.31	42.20	35211	14470	3.98%
2025-08-22	39.70	39.31	-0.39	-0.98%	39.04	39.98	19215	7566	2.17%
2025-08-21	40.66	39.70	-0.96	-2.36%	39.50	40.94	14556	5830	1.64%
2025-08-20	40.71	40.66	-0.32	-0.78%	39.58	40.80	17058	6851	1.93%
2025-08-19	42.25	40.98	-1.22	-2.89%	40.81	42.33	21747	8973	2.46%
2025-08-18	42.36	42.20	-0.80	-1.86%	41.66	43.30	23562	9929	2.66%
2025-08-15	40.75	43.00	2.29	5.63%	40.75	44.28	28381	12127	3.20%
2025-08-14	42.95	40.71	-2.55	-5.89%	40.71	43.21	28306	11810	3.20%
2025-08-13	42.19	43.26	1.09	2.58%	41.91	44.85	40720	17730	4.60%
2025-08-12	43.86	42.17	-1.59	-3.63%	41.88	45.38	38742	16832	4.37%
2025-08-11	39.90	43.76	4.86	12.49%	39.90	44.09	52774	22459	5.96%
2025-08-08	39.54	38.90	-0.64	-1.62%	38.43	39.54	9705	3773	1.10%
2025-08-07	40.88	39.54	-1.09	-2.68%	39.28	41.50	13892	5553	1.57%
2025-08-06	39.49	40.63	1.10	2.78%	38.86	41.20	17301	6981	1.95%
2025-08-05	39.97	39.53	-0.38	-0.95%	39.11	41.10	9534	3792	1.08%
2025-08-04	39.50	39.91	0.40	1.01%	38.75	40.17	11077	4384	1.25%
2025-08-01	39.01	39.51	0.14	0.36%	38.66	39.90	11216	4391	1.27%
2025-07-31	37.51	39.37	1.97	5.27%	37.28	40.38	32101	12664	3.62%
2025-07-30	38.27	37.40	-0.58	-1.53%	37.21	38.30	10290	3883	1.16%
2025-07-29	37.35	37.98	0.63	1.69%	37.06	38.62	19948	7578	2.25%
2025-07-28	39.39	37.35	-1.88	-4.79%	37.14	39.51	34257	12900	3.87%
2025-07-25	39.18	39.23	0.15	0.38%	38.45	39.48	8692	3391	0.98%
2025-07-24	39.10	39.08	-0.41	-1.04%	38.65	39.88	12152	4774	1.37%
2025-07-23	38.44	39.49	1.49	3.92%	37.50	39.59	19558	7570	2.21%
2025-07-22	39.43	38.00	-1.74	-4.38%	37.97	40.60	24034	9317	2.71%
2025-07-21	39.05	39.74	-0.07	-0.18%	38.74	40.55	16982	6754	1.92%
2025-07-18	39.30	39.81	0.79	2.02%	37.66	40.10	20643	8021	2.33%
2025-07-17	38.30	39.02	0.52	1.35%	37.79	39.60	16903	6603	1.91%
2025-07-16	38.40	38.50	0.20	0.52%	37.58	39.65	24055	9240	2.72%
2025-07-15	38.95	38.30	-0.69	-1.77%	37.30	39.20	14174	5375	1.60%
2025-07-14	39.84	38.99	0.31	0.80%	38.00	39.84	12141	4686	1.37%
2025-07-11	38.71	38.68	0.13	0.34%	38.53	40.25	21699	8533	2.45%
2025-07-10	38.80	38.55	-0.45	-1.15%	37.60	38.96	16601	6355	1.87%
2025-07-09	38.62	39.00	0.38	0.98%	38.11	40.30	20453	8087	2.31%
2025-07-08	39.49	38.62	-0.58	-1.48%	38.50	39.69	16498	6434	1.86%
2025-07-07	41.34	39.20	-1.33	-3.28%	38.96	41.44	15903	6288	1.80%
2025-07-04	40.40	40.53	0.13	0.32%	39.53	41.58	16200	6615	1.83%
2025-07-03	41.00	40.40	-0.73	-1.77%	39.92	41.51	18788	7603	2.16%
2025-07-02	44.60	41.13	-2.87	-6.52%	40.70	45.00	27620	11576	3.17%
2025-07-01	45.12	44.00	1.50	3.53%	42.31	45.92	41616	18117	4.77%
2025-06-30	42.89	42.50	-0.17	-0.40%	41.30	42.89	21055	8896	2.42%
2025-06-27	40.82	42.67	1.51	3.67%	40.09	43.52	34974	14645	4.01%
2025-06-26	41.45	41.16	-0.29	-0.70%	40.80	43.43	30624	12865	3.51%
2025-06-25	41.11	41.45	-0.11	-0.26%	40.97	42.21	21119	8771	2.42%
2025-06-24	39.45	41.72	2.22	5.62%	39.43	42.15	30831	12728	3.54%
2025-06-23	41.77	39.50	-1.46	-3.56%	38.89	41.77	39965	15833	4.58%
2025-06-20	39.60	40.96	1.37	3.46%	39.60	41.90	42464	17279	4.87%
2025-06-19	44.40	39.59	-4.81	-10.83%	39.50	45.62	50899	21308	5.84%
2025-06-18	45.60	44.40	-0.85	-1.88%	43.70	46.98	35366	15802	4.06%
2025-06-17	46.50	45.25	-1.35	-2.90%	44.51	47.19	45741	20762	5.25%
2025-06-16	43.67	46.60	3.70	8.62%	43.67	47.00	57567	25889	6.60%
2025-06-13	38.80	42.90	3.89	9.97%	38.69	45.43	53693	23031	6.16%
2025-06-12	38.91	39.01	0.01	0.03%	38.09	41.16	25901	10260	2.97%
2025-06-11	38.76	39.00	-0.03	-0.08%	38.31	39.84	26969	10551	3.09%
2025-06-10	37.37	39.03	0.92	2.41%	37.21	39.44	39310	15209	4.51%
2025-06-09	35.41	38.11	2.70	7.62%	34.80	38.40	52547	19252	6.03%