爱科赛博(688719)股票行情 爱科赛博股票行情 688719股票行情_爱股网
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 |
|---|
| 2025-10-24 | 38.20 | 38.21 | -0.41 | -1.06% | 37.31 | 38.56 | 26040 | 9893.98 | 2.90% | 0.00 |
| 2025-10-23 | 38.41 | 38.62 | -0.16 | -0.41% | 36.92 | 38.73 | 26752 | 10118.79 | 2.98% | 0.00 |
| 2025-10-22 | 39.64 | 38.78 | -1.26 | -3.15% | 38.77 | 41.00 | 31261 | 12396.31 | 3.48% | 0.00 |
| 2025-10-21 | 40.28 | 40.04 | -0.22 | -0.55% | 39.51 | 40.64 | 19035 | 7609.98 | 2.12% | 0.00 |
| 2025-10-20 | 39.84 | 40.26 | 0.87 | 2.21% | 39.24 | 42.12 | 27986 | 11346.34 | 3.12% | 0.00 |
| 2025-10-17 | 41.90 | 39.39 | -2.57 | -6.12% | 38.96 | 42.65 | 34159 | 13801.31 | 3.81% | 0.00 |
| 2025-10-16 | 44.73 | 41.96 | -2.77 | -6.19% | 41.44 | 44.73 | 41499 | 17630.64 | 4.63% | 0.00 |
| 2025-10-15 | 46.29 | 44.73 | -1.47 | -3.18% | 43.82 | 46.30 | 36680 | 16433.16 | 4.09% | 0.00 |
| 2025-10-14 | 50.01 | 46.20 | -2.00 | -4.15% | 45.70 | 51.20 | 64988 | 31303.97 | 7.24% | 0.00 |
| 2025-10-13 | 41.00 | 48.20 | 5.82 | 13.73% | 39.26 | 49.50 | 87285 | 39555.71 | 9.73% | 4.91 |
| 2025-10-10 | 44.80 | 42.38 | -2.42 | -5.40% | 42.06 | 44.98 | 47820 | 20610.01 | 5.33% | 0.00 |
| 2025-10-09 | 41.00 | 44.80 | 5.52 | 14.05% | 41.00 | 45.00 | 54269 | 23445.28 | 6.05% | 2.00 |
| 2025-09-30 | 39.60 | 39.28 | -0.44 | -1.11% | 38.88 | 40.74 | 28144 | 11171.29 | 3.14% | 0.00 |
| 2025-09-29 | 40.08 | 39.72 | -0.55 | -1.37% | 39.15 | 40.48 | 14878 | 5906.34 | 1.66% | 0.00 |
| 2025-09-26 | 41.13 | 40.27 | -1.58 | -3.78% | 39.83 | 42.14 | 26212 | 10642.07 | 2.96% | 0.00 |
| 2025-09-25 | 42.21 | 41.85 | 0.22 | 0.53% | 41.81 | 44.37 | 26871 | 11471.28 | 3.03% | 0.00 |
| 2025-09-24 | 42.73 | 41.63 | -1.22 | -2.85% | 41.12 | 43.21 | 31309 | 13140.62 | 3.54% | 0.00 |
| 2025-09-23 | 40.48 | 42.85 | 2.45 | 6.06% | 40.21 | 43.30 | 60630 | 25670.00 | 6.85% | 0.00 |
| 2025-09-22 | 37.00 | 40.40 | 3.28 | 8.84% | 37.00 | 40.77 | 33746 | 13162.93 | 3.81% | 0.00 |
| 2025-09-19 | 37.84 | 37.12 | -1.08 | -2.83% | 37.09 | 38.90 | 25589 | 9638.51 | 2.89% | 0.00 |
| 2025-09-18 | 38.61 | 38.20 | -0.76 | -1.95% | 37.65 | 40.50 | 29423 | 11468.99 | 3.32% | 0.00 |
| 2025-09-17 | 39.90 | 38.96 | -0.74 | -1.86% | 38.70 | 40.24 | 17877 | 7024.50 | 2.02% | 0.00 |
| 2025-09-16 | 39.77 | 39.70 | -0.07 | -0.18% | 39.30 | 40.56 | 15312 | 6110.15 | 1.73% | 0.00 |
| 2025-09-15 | 41.05 | 39.77 | -1.08 | -2.64% | 39.57 | 41.43 | 24421 | 9850.37 | 2.76% | 0.00 |
| 2025-09-12 | 41.64 | 40.85 | -0.86 | -2.06% | 40.71 | 42.26 | 22732 | 9381.29 | 2.57% | 0.00 |
| 2025-09-11 | 41.45 | 41.71 | 0.32 | 0.77% | 40.36 | 42.25 | 26380 | 10917.98 | 2.98% | 0.00 |
| 2025-09-10 | 40.89 | 41.39 | 0.04 | 0.10% | 40.50 | 43.39 | 37111 | 15576.92 | 4.19% | 0.00 |
| 2025-09-09 | 41.06 | 41.35 | 0.30 | 0.73% | 39.32 | 41.74 | 37322 | 15203.00 | 4.21% | 0.00 |
| 2025-09-08 | 38.20 | 41.05 | 2.75 | 7.18% | 37.08 | 41.91 | 58146 | 22865.32 | 6.57% | 0.00 |
| 2025-09-05 | 35.49 | 38.30 | 2.97 | 8.41% | 35.01 | 39.89 | 46290 | 17165.50 | 5.23% | 0.00 |
| 2025-09-04 | 36.68 | 35.33 | -1.35 | -3.68% | 34.54 | 37.50 | 25667 | 9211.15 | 2.90% | 0.00 |
| 2025-09-03 | 38.45 | 36.68 | -1.32 | -3.47% | 36.33 | 38.45 | 43218 | 16138.71 | 4.88% | 0.00 |
| 2025-09-02 | 42.78 | 38.00 | -5.33 | -12.30% | 37.50 | 43.30 | 65116 | 25659.72 | 7.35% | 0.00 |
| 2025-09-01 | 46.00 | 43.33 | -2.63 | -5.72% | 43.07 | 46.61 | 38001 | 16860.33 | 4.29% | 2.00 |
| 2025-08-29 | 47.95 | 45.96 | -1.22 | -2.59% | 44.00 | 48.05 | 61915 | 28352.65 | 6.99% | 1.00 |
| 2025-08-28 | 41.88 | 47.18 | 4.68 | 11.01% | 41.48 | 48.50 | 80193 | 36643.15 | 9.05% | 4.00 |
| 2025-08-27 | 40.90 | 42.50 | 2.43 | 6.06% | 40.70 | 43.33 | 50929 | 21664.99 | 5.75% | 0.00 |
| 2025-08-26 | 40.60 | 40.07 | -0.84 | -2.05% | 40.00 | 42.91 | 29539 | 12117.95 | 3.34% | 0.00 |
| 2025-08-25 | 39.31 | 40.91 | 1.60 | 4.07% | 39.31 | 42.20 | 35211 | 14470.78 | 3.98% | 0.00 |
| 2025-08-22 | 39.70 | 39.31 | -0.39 | -0.98% | 39.04 | 39.98 | 19215 | 7566.93 | 2.17% | 0.10 |
| 2025-08-21 | 40.66 | 39.70 | -0.96 | -2.36% | 39.50 | 40.94 | 14556 | 5830.97 | 1.64% | 0.00 |
| 2025-08-20 | 40.71 | 40.66 | -0.32 | -0.78% | 39.58 | 40.80 | 17058 | 6851.68 | 1.93% | 0.00 |
| 2025-08-19 | 42.25 | 40.98 | -1.22 | -2.89% | 40.81 | 42.33 | 21747 | 8973.48 | 2.46% | 0.00 |
| 2025-08-18 | 42.36 | 42.20 | -0.80 | -1.86% | 41.66 | 43.30 | 23562 | 9929.62 | 2.66% | 0.00 |
| 2025-08-15 | 40.75 | 43.00 | 2.29 | 5.63% | 40.75 | 44.28 | 28381 | 12127.21 | 3.20% | 0.00 |
| 2025-08-14 | 42.95 | 40.71 | -2.55 | -5.89% | 40.71 | 43.21 | 28306 | 11810.69 | 3.20% | 0.00 |
| 2025-08-13 | 42.19 | 43.26 | 1.09 | 2.58% | 41.91 | 44.85 | 40720 | 17730.55 | 4.60% | 0.00 |
| 2025-08-12 | 43.86 | 42.17 | -1.59 | -3.63% | 41.88 | 45.38 | 38742 | 16832.97 | 4.37% | 0.00 |
| 2025-08-11 | 39.90 | 43.76 | 4.86 | 12.49% | 39.90 | 44.09 | 52774 | 22459.41 | 5.96% | 0.00 |
| 2025-08-08 | 39.54 | 38.90 | -0.64 | -1.62% | 38.43 | 39.54 | 9705 | 3773.53 | 1.10% | 0.00 |
| 2025-08-07 | 40.88 | 39.54 | -1.09 | -2.68% | 39.28 | 41.50 | 13892 | 5553.71 | 1.57% | 0.00 |
| 2025-08-06 | 39.49 | 40.63 | 1.10 | 2.78% | 38.86 | 41.20 | 17301 | 6981.15 | 1.95% | 2500.00 |
| 2025-08-05 | 39.97 | 39.53 | -0.38 | -0.95% | 39.11 | 41.10 | 9534 | 3792.62 | 1.08% | 0.00 |
| 2025-08-04 | 39.50 | 39.91 | 0.40 | 1.01% | 38.75 | 40.17 | 11077 | 4384.35 | 1.25% | 0.00 |
| 2025-08-01 | 39.01 | 39.51 | 0.14 | 0.36% | 38.66 | 39.90 | 11216 | 4391.70 | 1.27% | 0.00 |
| 2025-07-31 | 37.51 | 39.37 | 1.97 | 5.27% | 37.28 | 40.38 | 32101 | 12664.35 | 3.62% | 0.00 |
| 2025-07-30 | 38.27 | 37.40 | -0.58 | -1.53% | 37.21 | 38.30 | 10290 | 3883.84 | 1.16% | 0.00 |
| 2025-07-29 | 37.35 | 37.98 | 0.63 | 1.69% | 37.06 | 38.62 | 19948 | 7578.96 | 2.25% | 0.00 |
| 2025-07-28 | 39.39 | 37.35 | -1.88 | -4.79% | 37.14 | 39.51 | 34257 | 12900.60 | 3.87% | 0.00 |
| 2025-07-25 | 39.18 | 39.23 | 0.15 | 0.38% | 38.45 | 39.48 | 8692 | 3391.80 | 0.98% | 0.00 |
| 2025-07-24 | 39.10 | 39.08 | -0.41 | -1.04% | 38.65 | 39.88 | 12152 | 4774.33 | 1.37% | 0.00 |
| 2025-07-23 | 38.44 | 39.49 | 1.49 | 3.92% | 37.50 | 39.59 | 19558 | 7570.53 | 2.21% | 0.00 |
| 2025-07-22 | 39.43 | 38.00 | -1.74 | -4.38% | 37.97 | 40.60 | 24034 | 9317.73 | 2.71% | 0.00 |
| 2025-07-21 | 39.05 | 39.74 | -0.07 | -0.18% | 38.74 | 40.55 | 16982 | 6754.45 | 1.92% | 0.00 |
| 2025-07-18 | 39.30 | 39.81 | 0.79 | 2.02% | 37.66 | 40.10 | 20643 | 8021.24 | 2.33% | 0.00 |
| 2025-07-17 | 38.30 | 39.02 | 0.52 | 1.35% | 37.79 | 39.60 | 16903 | 6603.98 | 1.91% | 0.00 |
| 2025-07-16 | 38.40 | 38.50 | 0.20 | 0.52% | 37.58 | 39.65 | 24055 | 9240.31 | 2.72% | 0.00 |
| 2025-07-15 | 38.95 | 38.30 | -0.69 | -1.77% | 37.30 | 39.20 | 14174 | 5375.86 | 1.60% | 0.00 |
| 2025-07-14 | 39.84 | 38.99 | 0.31 | 0.80% | 38.00 | 39.84 | 12141 | 4686.24 | 1.37% | 1000.00 |
| 2025-07-11 | 38.71 | 38.68 | 0.13 | 0.34% | 38.53 | 40.25 | 21699 | 8533.71 | 2.45% | 0.00 |
| 2025-07-10 | 38.80 | 38.55 | -0.45 | -1.15% | 37.60 | 38.96 | 16601 | 6355.37 | 1.87% | 0.00 |
| 2025-07-09 | 38.62 | 39.00 | 0.38 | 0.98% | 38.11 | 40.30 | 20453 | 8087.04 | 2.31% | 0.00 |
| 2025-07-08 | 39.49 | 38.62 | -0.58 | -1.48% | 38.50 | 39.69 | 16498 | 6434.13 | 1.86% | 0.00 |
| 2025-07-07 | 41.34 | 39.20 | -1.33 | -3.28% | 38.96 | 41.44 | 15903 | 6288.70 | 1.80% | 0.00 |
| 2025-07-04 | 40.40 | 40.53 | 0.13 | 0.32% | 39.53 | 41.58 | 16200 | 6615.44 | 1.83% | 0.00 |
| 2025-07-03 | 41.00 | 40.40 | -0.73 | -1.77% | 39.92 | 41.51 | 18788 | 7603.59 | 2.16% | 0.00 |
| 2025-07-02 | 44.60 | 41.13 | -2.87 | -6.52% | 40.70 | 45.00 | 27620 | 11576.84 | 3.17% | 0.00 |
| 2025-07-01 | 45.12 | 44.00 | 1.50 | 3.53% | 42.31 | 45.92 | 41616 | 18117.80 | 4.77% | 0.00 |
| 2025-06-30 | 42.89 | 42.50 | -0.17 | -0.40% | 41.30 | 42.89 | 21055 | 8896.38 | 2.42% | 0.00 |
| 2025-06-27 | 40.82 | 42.67 | 1.51 | 3.67% | 40.09 | 43.52 | 34974 | 14645.83 | 4.01% | 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
