爱科赛博(688719)股票行情
爱科赛博(688719)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 |
|---|
| 2026-03-26 | 41.70 | 42.29 | 0.29 | 0.69% | 41.35 | 42.80 | 33601 | 14124.87 | 3.74% | 20.00 |
| 2026-03-25 | 40.79 | 42.00 | 1.57 | 3.88% | 39.75 | 42.44 | 41542 | 17237.61 | 4.63% | 0.00 |
| 2026-03-24 | 38.95 | 40.43 | 2.47 | 6.51% | 37.51 | 40.78 | 42808 | 16797.11 | 4.77% | 0.00 |
| 2026-03-23 | 37.00 | 37.96 | -0.41 | -1.07% | 37.00 | 40.23 | 53016 | 20559.85 | 5.91% | 0.00 |
| 2026-03-20 | 36.91 | 38.37 | 1.72 | 4.69% | 36.18 | 40.24 | 54885 | 21038.07 | 6.12% | 0.00 |
| 2026-03-19 | 37.02 | 36.65 | -1.09 | -2.89% | 36.50 | 37.58 | 15285 | 5655.45 | 1.70% | 20.00 |
| 2026-03-18 | 37.55 | 37.74 | -0.31 | -0.81% | 37.14 | 38.22 | 21516 | 8084.63 | 2.40% | 0.00 |
| 2026-03-17 | 39.22 | 38.05 | -1.16 | -2.96% | 37.84 | 39.50 | 17901 | 6898.05 | 2.00% | 0.00 |
| 2026-03-16 | 39.03 | 39.21 | -0.08 | -0.20% | 38.06 | 39.27 | 16608 | 6412.01 | 1.85% | 0.00 |
| 2026-03-13 | 40.43 | 39.29 | -1.09 | -2.70% | 39.23 | 40.43 | 21770 | 8636.62 | 2.43% | 0.00 |
| 2026-03-12 | 41.40 | 40.38 | -1.22 | -2.93% | 39.81 | 41.40 | 18742 | 7582.82 | 2.09% | 0.00 |
| 2026-03-11 | 42.49 | 41.60 | -0.70 | -1.65% | 41.32 | 42.69 | 14748 | 6178.24 | 1.64% | 12.00 |
| 2026-03-10 | 41.51 | 42.30 | 1.01 | 2.45% | 41.51 | 43.08 | 22466 | 9541.06 | 2.50% | 0.00 |
| 2026-03-09 | 41.80 | 41.29 | -1.00 | -2.36% | 40.00 | 41.80 | 21041 | 8560.02 | 2.35% | 0.00 |
| 2026-03-06 | 41.52 | 42.29 | 0.80 | 1.93% | 41.19 | 42.74 | 23468 | 9886.50 | 2.62% | 0.00 |
| 2026-03-05 | 42.28 | 41.49 | -0.01 | -0.02% | 41.29 | 42.60 | 31085 | 13021.45 | 3.46% | 0.00 |
| 2026-03-04 | 43.02 | 41.50 | -1.67 | -3.87% | 41.20 | 43.59 | 35027 | 14724.20 | 3.90% | 0.00 |
| 2026-03-03 | 47.36 | 43.17 | -3.70 | -7.89% | 43.00 | 47.59 | 29832 | 13329.14 | 3.32% | 0.00 |
| 2026-03-02 | 45.92 | 46.87 | 0.07 | 0.15% | 45.91 | 47.90 | 21490 | 10094.41 | 2.40% | 2.50 |
| 2026-02-27 | 46.47 | 46.80 | 0.10 | 0.21% | 45.82 | 46.95 | 13194 | 6135.04 | 1.47% | 2.00 |
| 2026-02-26 | 46.39 | 46.70 | 0.70 | 1.52% | 45.81 | 46.98 | 18141 | 8440.29 | 2.02% | 0.00 |
| 2026-02-25 | 46.67 | 46.00 | -0.63 | -1.35% | 45.90 | 46.98 | 22932 | 10619.64 | 2.56% | 4.00 |
| 2026-02-24 | 47.25 | 46.63 | -0.05 | -0.11% | 46.02 | 47.44 | 14768 | 6885.07 | 1.65% | 0.00 |
| 2026-02-13 | 46.69 | 46.68 | -0.23 | -0.49% | 46.51 | 47.46 | 13136 | 6173.15 | 1.46% | 2.00 |
| 2026-02-12 | 45.21 | 46.91 | 1.91 | 4.24% | 45.19 | 47.76 | 22720 | 10627.94 | 2.53% | 0.00 |
| 2026-02-11 | 46.06 | 45.00 | -1.18 | -2.56% | 44.91 | 46.50 | 16431 | 7479.07 | 1.83% | 0.00 |
| 2026-02-10 | 46.57 | 46.18 | -0.40 | -0.86% | 46.16 | 47.76 | 13450 | 6279.33 | 1.50% | 0.00 |
| 2026-02-09 | 46.44 | 46.58 | 0.69 | 1.50% | 46.25 | 46.94 | 12040 | 5606.69 | 1.34% | 0.00 |
| 2026-02-06 | 46.20 | 45.89 | -0.42 | -0.91% | 45.51 | 47.30 | 13480 | 6268.10 | 1.50% | 0.00 |
| 2026-02-05 | 48.09 | 46.31 | -2.29 | -4.71% | 46.20 | 48.28 | 18947 | 8888.34 | 2.11% | 0.00 |
| 2026-02-04 | 48.33 | 48.60 | -0.06 | -0.12% | 47.72 | 50.33 | 19486 | 9554.47 | 2.17% | 0.00 |
| 2026-02-03 | 46.94 | 48.66 | 2.09 | 4.49% | 46.77 | 49.31 | 21713 | 10478.15 | 2.42% | 0.00 |
| 2026-02-02 | 47.00 | 46.57 | -0.92 | -1.94% | 46.33 | 47.55 | 16315 | 7648.05 | 1.82% | 0.00 |
| 2026-01-30 | 46.67 | 47.49 | 0.32 | 0.68% | 46.00 | 48.12 | 16442 | 7745.21 | 1.83% | 0.00 |
| 2026-01-29 | 47.80 | 47.17 | -0.63 | -1.32% | 46.57 | 49.24 | 22585 | 10819.63 | 2.52% | 0.00 |
| 2026-01-28 | 49.16 | 47.80 | -1.80 | -3.63% | 47.09 | 49.78 | 28041 | 13457.74 | 3.13% | 0.00 |
| 2026-01-27 | 49.75 | 49.60 | -0.15 | -0.30% | 47.00 | 49.97 | 31868 | 15374.33 | 3.55% | 0.00 |
| 2026-01-26 | 52.05 | 49.75 | -2.26 | -4.35% | 49.67 | 52.87 | 37520 | 19251.23 | 4.18% | 0.00 |
| 2026-01-23 | 50.75 | 52.01 | 1.01 | 1.98% | 50.00 | 53.15 | 34854 | 18066.45 | 3.88% | 0.00 |
| 2026-01-22 | 50.08 | 51.00 | 0.90 | 1.80% | 49.83 | 51.66 | 29051 | 14772.66 | 3.24% | 0.00 |
| 2026-01-21 | 49.70 | 50.10 | 0.00 | 0.00% | 49.01 | 51.11 | 20248 | 10159.26 | 2.26% | 6.00 |
| 2026-01-20 | 51.84 | 50.10 | -1.20 | -2.34% | 49.02 | 52.78 | 35525 | 17931.10 | 3.96% | 0.00 |
| 2026-01-19 | 51.32 | 51.30 | 0.04 | 0.08% | 51.07 | 52.68 | 27995 | 14489.37 | 3.12% | 0.00 |
| 2026-01-16 | 53.88 | 51.26 | -2.05 | -3.85% | 51.23 | 54.60 | 43236 | 22576.32 | 4.82% | 0.00 |
| 2026-01-15 | 55.02 | 53.31 | -3.93 | -6.87% | 52.05 | 55.80 | 59721 | 31784.37 | 6.66% | 0.00 |
| 2026-01-14 | 50.50 | 57.24 | 6.50 | 12.81% | 50.50 | 59.80 | 111648 | 61670.95 | 12.44% | 0.00 |
| 2026-01-13 | 54.30 | 50.74 | -4.03 | -7.36% | 50.00 | 54.30 | 64369 | 32973.34 | 7.17% | 0.00 |
| 2026-01-12 | 50.99 | 54.77 | 4.71 | 9.41% | 49.56 | 55.07 | 91838 | 47939.95 | 10.24% | 0.00 |
| 2026-01-09 | 48.95 | 50.06 | 0.47 | 0.95% | 48.38 | 50.98 | 75669 | 37396.43 | 8.43% | 0.00 |
| 2026-01-08 | 46.33 | 49.59 | 3.26 | 7.04% | 46.33 | 51.65 | 77327 | 38198.54 | 8.62% | 0.00 |
| 2026-01-07 | 44.70 | 46.33 | 1.47 | 3.28% | 44.40 | 47.30 | 59079 | 27418.45 | 6.58% | 2.00 |
| 2026-01-06 | 45.02 | 44.86 | -0.15 | -0.33% | 44.36 | 45.45 | 35924 | 16123.52 | 4.00% | 0.00 |
| 2026-01-05 | 44.50 | 45.01 | 0.86 | 1.95% | 43.90 | 45.66 | 37160 | 16719.44 | 4.14% | 2.00 |
| 2025-12-31 | 43.80 | 44.15 | 0.15 | 0.34% | 42.68 | 44.60 | 40821 | 17833.95 | 4.55% | 0.00 |
| 2025-12-30 | 44.32 | 44.00 | -0.85 | -1.90% | 43.95 | 44.88 | 33091 | 14658.76 | 3.69% | 0.00 |
| 2025-12-29 | 45.50 | 44.85 | -0.82 | -1.80% | 44.82 | 46.26 | 40205 | 18292.68 | 4.48% | 0.00 |
| 2025-12-26 | 45.46 | 45.67 | -0.32 | -0.70% | 43.93 | 45.95 | 65378 | 29357.69 | 7.29% | 10.00 |
| 2025-12-25 | 46.65 | 45.99 | -1.16 | -2.46% | 45.63 | 47.20 | 49333 | 22818.74 | 5.50% | 6.00 |
| 2025-12-24 | 46.77 | 47.15 | 0.47 | 1.01% | 45.97 | 47.50 | 33592 | 15811.73 | 3.74% | 0.00 |
| 2025-12-23 | 48.50 | 46.68 | -2.34 | -4.77% | 46.35 | 48.50 | 47888 | 22490.26 | 5.34% | 0.00 |
| 2025-12-22 | 47.80 | 49.02 | 1.22 | 2.55% | 47.05 | 50.50 | 77738 | 37764.96 | 8.66% | 0.00 |
| 2025-12-19 | 50.52 | 47.80 | 1.60 | 3.46% | 47.51 | 52.56 | 84974 | 42350.00 | 9.47% | 0.00 |
| 2025-12-18 | 47.50 | 46.20 | -2.79 | -5.70% | 45.75 | 48.66 | 62908 | 29615.67 | 7.01% | 0.00 |
| 2025-12-17 | 47.25 | 48.99 | 1.29 | 2.70% | 47.01 | 49.49 | 75178 | 36455.48 | 8.38% | 0.00 |
| 2025-12-16 | 51.39 | 47.70 | -5.00 | -9.49% | 47.01 | 52.66 | 98828 | 48691.82 | 11.01% | 0.00 |
| 2025-12-15 | 55.16 | 52.70 | -2.55 | -4.62% | 52.05 | 57.80 | 109979 | 59764.72 | 12.26% | 0.00 |
| 2025-12-12 | 48.33 | 55.25 | 6.25 | 12.76% | 47.73 | 57.00 | 147286 | 77760.48 | 16.42% | 4.00 |
| 2025-12-11 | 48.29 | 49.00 | 1.47 | 3.09% | 46.38 | 50.50 | 96428 | 46382.21 | 10.75% | 7.00 |
| 2025-12-10 | 49.02 | 47.53 | -0.70 | -1.45% | 47.00 | 49.83 | 79503 | 38187.68 | 8.86% | 0.00 |
| 2025-12-09 | 50.00 | 48.23 | -1.14 | -2.31% | 48.18 | 53.00 | 120069 | 60549.14 | 13.38% | 0.00 |
| 2025-12-08 | 42.00 | 49.37 | 8.23 | 20.00% | 41.97 | 49.37 | 118262 | 54143.39 | 13.18% | 2.00 |
| 2025-12-05 | 43.90 | 41.14 | -2.46 | -5.64% | 41.00 | 44.96 | 91427 | 39238.58 | 10.19% | 0.00 |
| 2025-12-04 | 47.19 | 43.60 | -4.47 | -9.30% | 42.52 | 47.95 | 120813 | 54771.87 | 13.47% | 0.00 |
| 2025-12-03 | 44.58 | 48.07 | 2.53 | 5.56% | 44.20 | 48.59 | 109971 | 51336.01 | 12.26% | 0.00 |
| 2025-12-02 | 37.01 | 45.54 | 5.96 | 15.06% | 36.43 | 46.30 | 152853 | 62859.10 | 17.04% | 0.00 |
| 2025-12-01 | 47.79 | 39.58 | -8.27 | -17.28% | 39.05 | 48.00 | 135124 | 57693.22 | 15.06% | 9.93 |
| 2025-11-28 | 47.77 | 47.85 | -0.39 | -0.81% | 46.60 | 48.80 | 64242 | 30627.42 | 7.16% | 10.00 |
| 2025-11-27 | 44.50 | 48.24 | 3.61 | 8.09% | 44.10 | 51.00 | 103623 | 49465.15 | 11.55% | 0.00 |
| 2025-11-26 | 43.01 | 44.63 | 1.56 | 3.62% | 42.05 | 46.38 | 59336 | 26295.97 | 6.61% | 10.00 |
| 2025-11-25 | 42.99 | 43.07 | -0.45 | -1.03% | 42.49 | 44.97 | 41684 | 18226.00 | 4.65% | 0.00 |
上证大盘股票行情在线 K线走势图
爱科赛博(688719)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
