爱威科技(688067)股票行情 爱威科技股票行情 688067股票行情_爱股网
爱威科技(688067)股票行情
爱威科技(688067)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 28.99 | 29.35 | 0.46 | 1.59% | 28.82 | 29.35 | 12305 | 3580.55 | 1.81% | 0.00 |
| 2025-11-05 | 29.09 | 28.89 | -0.20 | -0.69% | 28.70 | 29.15 | 13252 | 3831.51 | 1.95% | 0.00 |
| 2025-11-04 | 28.84 | 29.09 | 0.21 | 0.73% | 28.46 | 29.28 | 19195 | 5553.18 | 2.82% | 0.20 |
| 2025-11-03 | 28.74 | 28.88 | 0.28 | 0.98% | 28.39 | 29.10 | 19499 | 5610.45 | 2.87% | 0.00 |
| 2025-10-31 | 27.76 | 28.60 | 0.84 | 3.03% | 27.61 | 29.09 | 24326 | 6933.22 | 3.58% | 0.00 |
| 2025-10-30 | 27.89 | 27.76 | -0.13 | -0.47% | 27.63 | 28.66 | 15193 | 4256.79 | 2.23% | 0.00 |
| 2025-10-29 | 28.27 | 27.89 | -0.40 | -1.41% | 27.55 | 28.40 | 15527 | 4333.67 | 2.28% | 0.00 |
| 2025-10-28 | 28.10 | 28.29 | 0.14 | 0.50% | 27.66 | 28.41 | 13704 | 3850.90 | 2.02% | 0.00 |
| 2025-10-27 | 27.53 | 28.15 | 0.60 | 2.18% | 27.37 | 28.60 | 25319 | 7082.32 | 3.72% | 0.00 |
| 2025-10-24 | 26.52 | 27.55 | 1.03 | 3.88% | 26.42 | 27.80 | 27327 | 7492.23 | 4.02% | 0.00 |
| 2025-10-23 | 26.31 | 26.52 | 0.21 | 0.80% | 25.81 | 26.53 | 13077 | 3421.79 | 1.92% | 0.00 |
| 2025-10-22 | 26.69 | 26.31 | -0.38 | -1.42% | 26.12 | 26.87 | 13141 | 3464.83 | 1.93% | 0.00 |
| 2025-10-21 | 25.79 | 26.69 | 0.90 | 3.49% | 25.79 | 26.88 | 18161 | 4806.93 | 2.67% | 0.00 |
| 2025-10-20 | 25.52 | 25.79 | 0.59 | 2.34% | 25.33 | 25.96 | 12411 | 3189.67 | 1.83% | 0.00 |
| 2025-10-17 | 25.67 | 25.20 | -0.45 | -1.75% | 25.12 | 25.84 | 9432 | 2396.61 | 1.39% | 0.00 |
| 2025-10-16 | 25.76 | 25.65 | -0.12 | -0.47% | 25.52 | 26.04 | 8083 | 2084.41 | 1.19% | 0.00 |
| 2025-10-15 | 25.78 | 25.77 | 0.19 | 0.74% | 25.37 | 26.04 | 9369 | 2414.10 | 1.38% | 0.00 |
| 2025-10-14 | 25.88 | 25.58 | -0.21 | -0.81% | 25.36 | 26.23 | 9884 | 2537.64 | 1.45% | 0.00 |
| 2025-10-13 | 24.79 | 25.79 | 0.19 | 0.74% | 24.10 | 25.96 | 14719 | 3720.94 | 2.16% | 0.00 |
| 2025-10-10 | 25.54 | 25.60 | 0.08 | 0.31% | 25.36 | 25.98 | 10495 | 2692.98 | 1.54% | 0.00 |
| 2025-10-09 | 25.91 | 25.52 | -0.39 | -1.51% | 25.51 | 26.43 | 14256 | 3703.27 | 2.10% | 0.00 |
| 2025-09-30 | 25.80 | 25.91 | 0.30 | 1.17% | 25.56 | 26.06 | 8203 | 2113.54 | 1.21% | 0.00 |
| 2025-09-29 | 25.20 | 25.61 | 0.41 | 1.63% | 24.71 | 25.70 | 11725 | 2972.12 | 1.72% | 0.00 |
| 2025-09-26 | 25.22 | 25.20 | -0.02 | -0.08% | 24.67 | 25.55 | 10824 | 2729.14 | 1.59% | 0.00 |
| 2025-09-25 | 25.40 | 25.22 | 0.02 | 0.08% | 24.95 | 26.07 | 13861 | 3546.86 | 2.04% | 0.00 |
| 2025-09-24 | 24.77 | 25.20 | 0.25 | 1.00% | 24.45 | 25.44 | 11374 | 2856.69 | 1.67% | 0.00 |
| 2025-09-23 | 25.65 | 24.95 | -0.58 | -2.27% | 23.94 | 25.65 | 18319 | 4476.58 | 2.69% | 0.00 |
| 2025-09-22 | 25.75 | 25.53 | -0.10 | -0.39% | 25.33 | 26.06 | 9904 | 2538.18 | 1.46% | 0.00 |
| 2025-09-19 | 26.32 | 25.63 | -0.54 | -2.06% | 25.40 | 26.51 | 12260 | 3172.08 | 1.80% | 0.00 |
| 2025-09-18 | 26.44 | 26.17 | -0.27 | -1.02% | 25.93 | 26.78 | 15168 | 4012.46 | 2.23% | 0.00 |
| 2025-09-17 | 26.25 | 26.44 | 0.19 | 0.72% | 26.06 | 26.65 | 9358 | 2472.03 | 1.38% | 0.00 |
| 2025-09-16 | 25.99 | 26.25 | 0.35 | 1.35% | 25.80 | 26.30 | 8040 | 2094.78 | 1.18% | 0.00 |
| 2025-09-15 | 26.43 | 25.90 | -0.40 | -1.52% | 25.90 | 26.46 | 8418 | 2195.44 | 1.24% | 0.00 |
| 2025-09-12 | 26.68 | 26.30 | -0.40 | -1.50% | 26.06 | 26.80 | 13741 | 3616.37 | 2.02% | 0.00 |
| 2025-09-11 | 26.24 | 26.70 | 0.33 | 1.25% | 25.81 | 26.74 | 12178 | 3214.79 | 1.79% | 0.00 |
| 2025-09-10 | 26.53 | 26.37 | 0.10 | 0.38% | 26.16 | 26.69 | 7722 | 2039.91 | 1.14% | 0.00 |
| 2025-09-09 | 26.50 | 26.27 | -0.44 | -1.65% | 26.00 | 27.15 | 15942 | 4228.54 | 2.34% | 0.00 |
| 2025-09-08 | 26.18 | 26.71 | 0.59 | 2.26% | 25.92 | 26.75 | 15114 | 4003.81 | 2.22% | 0.00 |
| 2025-09-05 | 25.12 | 26.12 | 1.01 | 4.02% | 24.80 | 26.12 | 14977 | 3831.37 | 2.20% | 0.00 |
| 2025-09-04 | 25.02 | 25.11 | 0.09 | 0.36% | 24.83 | 25.62 | 14363 | 3637.20 | 2.11% | 0.00 |
| 2025-09-03 | 25.40 | 25.02 | -0.25 | -0.99% | 24.88 | 25.66 | 9980 | 2519.82 | 1.47% | 0.00 |
| 2025-09-02 | 25.80 | 25.27 | -0.32 | -1.25% | 24.60 | 26.00 | 13182 | 3308.80 | 1.94% | 0.00 |
| 2025-09-01 | 25.43 | 25.59 | 0.25 | 0.99% | 25.41 | 26.28 | 14629 | 3775.64 | 2.15% | 0.00 |
| 2025-08-29 | 25.64 | 25.34 | -0.37 | -1.44% | 25.17 | 25.74 | 13475 | 3421.75 | 1.98% | 0.00 |
| 2025-08-28 | 25.95 | 25.71 | -0.30 | -1.15% | 24.68 | 26.29 | 24064 | 6109.82 | 3.54% | 0.00 |
| 2025-08-27 | 27.14 | 26.01 | -1.11 | -4.09% | 26.00 | 27.42 | 20969 | 5539.35 | 3.08% | 0.00 |
| 2025-08-26 | 27.72 | 27.12 | -0.18 | -0.66% | 26.81 | 27.72 | 14183 | 3872.16 | 2.09% | 0.00 |
| 2025-08-25 | 26.70 | 27.30 | 0.59 | 2.21% | 26.65 | 27.47 | 20560 | 5576.76 | 3.02% | 0.00 |
| 2025-08-22 | 27.00 | 26.71 | -0.25 | -0.93% | 26.37 | 27.10 | 16444 | 4383.43 | 2.42% | 0.00 |
| 2025-08-21 | 27.00 | 26.96 | 0.03 | 0.11% | 26.66 | 27.11 | 15115 | 4059.13 | 2.22% | 0.00 |
| 2025-08-20 | 26.80 | 26.93 | 0.07 | 0.26% | 26.43 | 26.93 | 15783 | 4211.43 | 2.32% | 0.00 |
| 2025-08-19 | 26.81 | 26.86 | 0.05 | 0.19% | 26.42 | 27.11 | 17447 | 4665.96 | 2.57% | 0.00 |
| 2025-08-18 | 26.61 | 26.81 | 0.41 | 1.55% | 26.32 | 26.84 | 22472 | 5970.66 | 3.30% | 0.00 |
| 2025-08-15 | 26.31 | 26.40 | -0.01 | -0.04% | 26.20 | 26.90 | 20985 | 5575.04 | 3.09% | 0.00 |
| 2025-08-14 | 27.80 | 26.41 | -0.98 | -3.58% | 26.35 | 27.85 | 26270 | 7102.16 | 3.86% | 0.00 |
| 2025-08-13 | 28.19 | 27.39 | -0.94 | -3.32% | 27.14 | 28.27 | 29727 | 8159.03 | 4.37% | 0.00 |
| 2025-08-12 | 28.35 | 28.33 | -0.22 | -0.77% | 27.95 | 28.73 | 24347 | 6895.02 | 3.58% | 0.00 |
| 2025-08-11 | 29.01 | 28.55 | -0.43 | -1.48% | 27.83 | 29.50 | 40827 | 11542.33 | 6.00% | 0.00 |
| 2025-08-08 | 27.10 | 28.98 | 1.96 | 7.25% | 27.10 | 28.98 | 33891 | 9524.79 | 4.98% | 0.00 |
| 2025-08-07 | 26.72 | 27.02 | 0.30 | 1.12% | 26.51 | 27.58 | 21296 | 5758.58 | 3.13% | 0.00 |
| 2025-08-06 | 26.27 | 26.72 | 0.65 | 2.49% | 25.81 | 26.85 | 16419 | 4311.26 | 2.41% | 0.00 |
| 2025-08-05 | 26.19 | 26.07 | -0.12 | -0.46% | 25.79 | 26.34 | 16424 | 4274.01 | 2.42% | 0.00 |
| 2025-08-04 | 25.32 | 26.19 | 0.91 | 3.60% | 24.73 | 26.19 | 20056 | 5095.53 | 2.95% | 0.00 |
| 2025-08-01 | 24.41 | 25.28 | 0.88 | 3.61% | 24.40 | 25.28 | 16391 | 4084.44 | 2.41% | 0.00 |
| 2025-07-31 | 24.15 | 24.40 | 0.10 | 0.41% | 24.15 | 25.17 | 18972 | 4695.41 | 2.79% | 0.00 |
| 2025-07-30 | 24.51 | 24.30 | -0.30 | -1.22% | 23.95 | 24.90 | 14159 | 3454.94 | 2.08% | 0.00 |
| 2025-07-29 | 25.00 | 24.60 | -0.50 | -1.99% | 24.23 | 25.30 | 17970 | 4413.71 | 2.64% | 0.00 |
| 2025-07-28 | 24.33 | 25.10 | 0.88 | 3.63% | 24.11 | 25.17 | 23244 | 5743.57 | 3.42% | 0.00 |
| 2025-07-25 | 23.75 | 24.22 | 0.61 | 2.58% | 23.57 | 24.39 | 13633 | 3270.72 | 2.00% | 0.00 |
| 2025-07-24 | 23.46 | 23.61 | 0.21 | 0.90% | 23.42 | 23.83 | 10671 | 2521.68 | 1.57% | 0.00 |
| 2025-07-23 | 23.98 | 23.40 | -0.62 | -2.58% | 23.25 | 23.99 | 17024 | 4002.27 | 2.50% | 0.00 |
| 2025-07-22 | 23.59 | 24.02 | 0.57 | 2.43% | 23.40 | 24.20 | 15996 | 3809.30 | 2.35% | 0.00 |
| 2025-07-21 | 23.70 | 23.45 | -0.04 | -0.17% | 23.28 | 23.86 | 13308 | 3126.75 | 1.96% | 0.00 |
| 2025-07-18 | 22.97 | 23.49 | 0.52 | 2.26% | 22.70 | 23.52 | 12574 | 2904.09 | 1.85% | 0.00 |
| 2025-07-17 | 22.39 | 22.97 | 0.69 | 3.10% | 22.28 | 23.49 | 16635 | 3820.02 | 2.45% | 0.00 |
| 2025-07-16 | 22.03 | 22.28 | 0.25 | 1.13% | 21.91 | 22.38 | 8468 | 1875.95 | 1.25% | 0.00 |
| 2025-07-15 | 22.09 | 22.03 | -0.05 | -0.23% | 21.61 | 22.21 | 8674 | 1898.90 | 1.28% | 0.30 |
| 2025-07-14 | 21.83 | 22.08 | 0.38 | 1.75% | 21.51 | 22.08 | 8879 | 1943.48 | 1.31% | 0.00 |
| 2025-07-11 | 21.95 | 21.80 | -0.08 | -0.37% | 21.41 | 22.07 | 8379 | 1818.49 | 1.23% | 0.00 |
| 2025-07-10 | 21.80 | 21.88 | -0.02 | -0.09% | 21.58 | 21.97 | 8136 | 1770.60 | 1.20% | 0.00 |
上证大盘股票行情在线 K线走势图
爱威科技(688067)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
