爱威科技

688067
🏛️ 中国 →
25.61
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.75 25.86 25.49 25.85 137.0K
09:35 25.80 26.06 25.70 25.70 94.4K
09:40 25.70 25.78 25.60 25.66 24.6K
09:45 25.65 25.74 25.65 25.70 11.0K
09:50 25.73 25.73 25.55 25.55 27.8K
09:55 25.55 25.55 25.36 25.37 30.3K
10:00 25.37 25.59 25.33 25.59 34.0K
10:05 25.59 25.88 25.59 25.88 30.4K
10:10 25.81 25.81 25.59 25.59 34.0K
10:15 25.59 25.65 25.59 25.60 11.4K
10:20 25.62 25.62 25.52 25.60 19.4K
10:25 25.60 25.78 25.56 25.78 38.9K
10:30 25.78 25.84 25.75 25.76 15.0K
10:35 25.79 25.82 25.70 25.70 24.3K
10:40 25.70 25.70 25.60 25.69 18.4K
10:45 25.69 25.72 25.68 25.68 21.3K
10:50 25.69 25.73 25.67 25.70 10.4K
10:55 25.69 25.69 25.64 25.69 10.3K
11:00 25.69 25.69 25.63 25.63 5.2K
11:05 25.63 25.63 25.56 25.56 10.0K
11:10 25.58 25.58 25.53 25.54 10.5K
11:15 25.60 25.60 25.55 25.55 4.1K
11:20 25.53 25.69 25.53 25.69 32.3K
11:25 25.68 25.69 25.60 25.63 12.8K
13:00 25.63 25.63 25.52 25.52 19.4K
13:05 25.52 25.61 25.51 25.61 16.7K
13:10 25.61 25.62 25.55 25.57 10.6K
13:15 25.58 25.62 25.46 25.46 19.8K
13:20 25.46 25.54 25.46 25.52 20.1K
13:25 25.54 25.54 25.49 25.51 25.3K
13:30 25.51 25.55 25.50 25.51 9.2K
13:35 25.51 25.57 25.49 25.52 13.8K
13:40 25.54 25.59 25.54 25.55 14.9K
13:45 25.51 25.56 25.50 25.56 13.4K
13:50 25.53 25.56 25.47 25.47 5.1K
13:55 25.45 25.45 25.42 25.43 7.3K
14:00 25.42 25.42 25.35 25.35 8.5K
14:05 25.35 25.35 25.33 25.35 8.8K
14:10 25.35 25.49 25.35 25.45 15.5K
14:15 25.45 25.45 25.39 25.45 7.0K
14:20 25.45 25.45 25.42 25.43 5.7K
14:25 25.43 25.45 25.42 25.45 6.8K
14:30 25.43 25.58 25.43 25.57 21.0K
14:35 25.55 25.58 25.52 25.53 11.8K
14:40 25.53 25.57 25.53 25.56 12.6K
14:45 25.56 25.60 25.55 25.58 8.2K
14:50 25.58 25.62 25.57 25.62 26.4K
14:55 25.63 25.68 25.62 25.67 10.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.20 25.70 24.71 25.61 1.2M
2025-09-26 25.22 25.55 24.67 25.20 1.1M
2025-09-25 25.40 26.07 24.95 25.22 1.4M
2025-09-24 24.77 25.44 24.45 25.20 1.1M
2025-09-23 25.65 25.65 23.94 24.95 1.8M
2025-09-22 25.75 26.06 25.33 25.53 1.0M
2025-09-19 26.32 26.51 25.40 25.63 1.2M
2025-09-18 26.44 26.78 25.93 26.17 1.5M
2025-09-17 26.25 26.65 26.06 26.44 0.9M
2025-09-16 25.99 26.30 25.80 26.25 0.8M
2025-09-15 26.43 26.46 25.90 25.90 0.8M
2025-09-12 26.68 26.80 26.06 26.30 1.4M
2025-09-11 26.24 26.74 25.81 26.70 1.2M
2025-09-10 26.53 26.69 26.16 26.37 0.8M
2025-09-09 26.50 27.15 26.00 26.27 1.6M
2025-09-08 26.18 26.75 25.92 26.71 1.5M
2025-09-05 25.12 26.12 24.80 26.12 1.5M
2025-09-04 25.02 25.62 24.83 25.11 1.4M
2025-09-03 25.40 25.66 24.88 25.02 1.0M
2025-09-02 25.80 26.00 24.60 25.27 1.3M
2025-09-01 25.43 26.28 25.41 25.59 1.5M
2025-08-29 25.64 25.74 25.17 25.34 1.3M
2025-08-28 25.95 26.29 24.68 25.71 2.4M
2025-08-27 27.14 27.42 26.00 26.01 2.1M
2025-08-26 27.72 27.72 26.81 27.12 1.4M
2025-08-25 26.70 27.47 26.65 27.30 2.1M
2025-08-22 27.00 27.10 26.37 26.71 1.6M
2025-08-21 27.00 27.11 26.66 26.96 1.5M
2025-08-20 26.80 26.93 26.43 26.93 1.6M
2025-08-19 26.81 27.11 26.42 26.86 1.7M
2025-08-18 26.61 26.84 26.32 26.81 2.2M
2025-08-15 26.31 26.90 26.20 26.40 2.1M
2025-08-14 27.80 27.85 26.35 26.41 2.6M
2025-08-13 28.19 28.27 27.14 27.39 3.0M
2025-08-12 28.35 28.73 27.95 28.33 2.4M
2025-08-11 29.01 29.50 27.83 28.55 4.1M
2025-08-08 27.10 28.98 27.10 28.98 3.4M
2025-08-07 26.72 27.58 26.51 27.02 2.1M
2025-08-06 26.27 26.85 25.81 26.72 1.6M
2025-08-05 26.19 26.34 25.79 26.07 1.6M
2025-08-04 25.32 26.19 24.73 26.19 2.0M
2025-08-01 24.41 25.28 24.40 25.28 1.6M
2025-07-31 24.15 25.17 24.15 24.40 1.9M
2025-07-30 24.51 24.90 23.95 24.30 1.4M
2025-07-29 25.00 25.30 24.23 24.60 1.8M
2025-07-28 24.33 25.17 24.11 25.10 2.3M
2025-07-25 23.75 24.39 23.57 24.22 1.4M
2025-07-24 23.46 23.83 23.42 23.61 1.1M
2025-07-23 23.98 23.99 23.25 23.40 1.7M
2025-07-22 23.59 24.20 23.40 24.02 1.6M
2025-07-21 23.70 23.86 23.28 23.45 1.3M
2025-07-18 22.97 23.52 22.70 23.49 1.3M
2025-07-17 22.39 23.49 22.28 22.97 1.7M
2025-07-16 22.03 22.38 21.91 22.28 0.8M
2025-07-15 22.09 22.21 21.61 22.03 0.9M
2025-07-14 21.83 22.08 21.51 22.08 0.9M
2025-07-11 21.95 22.07 21.41 21.80 0.8M
2025-07-10 21.80 21.97 21.58 21.88 0.8M
2025-07-09 22.04 22.12 21.71 21.90 0.8M
2025-07-08 21.76 22.08 21.70 22.04 1.0M
2025-07-07 21.42 21.69 21.30 21.69 0.6M
2025-07-04 21.63 21.74 21.35 21.42 0.8M
2025-07-03 21.65 21.84 21.49 21.64 0.7M
2025-07-02 21.65 21.89 21.45 21.65 0.7M
2025-07-01 21.65 21.95 21.44 21.76 1.0M
2025-06-30 21.38 21.51 21.16 21.51 1.1M
2025-06-27 21.50 21.52 21.08 21.37 1.0M
2025-06-26 21.62 21.68 21.12 21.42 0.6M
2025-06-25 21.39 21.68 21.22 21.62 1.1M
2025-06-24 20.59 21.36 20.59 21.28 1.0M
2025-06-23 20.17 20.70 20.00 20.59 1.1M
2025-06-20 20.33 20.67 20.08 20.16 0.7M
2025-06-19 20.90 21.15 20.15 20.21 1.1M
2025-06-18 21.30 21.30 20.76 20.90 0.8M
2025-06-17 21.20 21.39 21.00 21.25 0.7M
2025-06-16 21.03 21.38 20.83 21.17 0.9M
2025-06-13 21.35 21.50 20.79 20.92 0.9M
2025-06-12 21.15 21.46 21.03 21.45 0.8M
2025-06-11 21.06 21.29 21.03 21.19 0.5M
2025-06-10 21.14 21.47 20.80 21.11 1.1M
2025-06-09 20.90 21.25 20.62 21.14 0.9M
2025-06-06 20.72 20.90 20.50 20.90 0.7M
2025-06-05 20.93 21.11 20.63 20.75 0.7M
2025-06-04 20.67 20.96 20.67 20.90 1.0M
2025-06-03 20.45 21.10 20.45 20.67 1.2M
2025-05-30 20.56 20.89 20.33 20.70 1.6M
2025-05-29 20.31 20.60 20.06 20.34 0.8M
2025-05-28 20.44 20.55 19.93 20.21 0.6M
2025-05-27 20.02 20.33 19.96 20.33 0.6M
2025-05-26 20.52 20.53 19.94 20.20 1.0M
2025-05-23 20.25 20.72 19.75 20.18 1.2M
2025-05-22 20.45 20.76 19.91 20.12 0.9M
2025-05-21 20.83 20.87 20.33 20.43 0.6M
2025-05-20 20.39 20.83 20.06 20.77 0.9M
2025-05-19 19.39 20.46 19.39 20.35 1.3M
2025-05-16 19.89 20.22 19.70 20.07 1.2M
2025-05-15 19.70 19.97 19.43 19.89 1.1M
2025-05-14 19.87 19.95 19.45 19.51 0.8M
2025-05-13 20.18 20.18 19.65 19.86 0.7M
2025-05-12 19.83 20.05 19.68 19.98 1.0M
2025-05-09 20.06 20.06 19.59 19.65 1.0M
2025-05-08 19.44 20.14 19.44 19.96 1.2M
2025-05-07 19.53 20.08 19.45 19.63 0.9M
2025-05-06 18.80 19.50 18.80 19.48 1.2M
2025-04-30 18.37 18.85 18.37 18.77 1.2M
2025-04-29 18.11 18.84 17.86 18.55 1.3M
2025-04-28 17.90 18.18 17.50 17.85 0.8M
2025-04-25 18.35 18.39 17.97 18.14 0.5M
2025-04-24 18.34 18.39 18.03 18.14 0.5M
2025-04-23 18.14 18.35 18.03 18.30 0.7M
2025-04-22 17.92 18.10 17.87 17.96 0.4M
2025-04-21 18.14 18.16 17.70 18.01 0.6M
2025-04-18 17.87 18.05 17.54 17.95 0.6M
2025-04-17 17.68 17.98 17.30 17.88 0.5M
2025-04-16 17.87 17.97 17.34 17.59 0.5M
2025-04-15 17.59 17.91 17.56 17.82 0.6M
2025-04-14 17.41 17.88 17.30 17.59 0.6M
2025-04-11 17.32 17.56 17.00 17.28 0.7M
2025-04-10 17.01 17.53 17.01 17.35 1.0M
2025-04-09 16.00 16.84 14.93 16.78 0.9M
2025-04-08 15.81 16.77 15.73 16.18 1.1M
2025-04-07 17.77 18.08 15.53 15.67 1.3M
2025-04-03 18.60 18.93 18.41 18.61 0.6M
2025-04-02 18.77 19.09 18.54 18.80 0.7M
2025-04-01 18.08 19.17 18.08 18.68 1.4M
2025-03-31 18.11 18.26 17.72 18.07 1.0M
2025-03-28 18.47 18.60 18.06 18.09 0.9M
2025-03-27 18.67 18.67 18.06 18.49 0.6M
2025-03-26 18.28 18.79 18.00 18.55 0.7M
2025-03-25 18.25 18.39 17.90 18.19 1.0M
2025-03-24 19.12 19.18 17.81 18.18 1.1M
2025-03-21 19.70 19.70 18.93 19.01 1.0M
2025-03-20 19.88 19.89 19.46 19.65 0.8M
2025-03-19 20.00 20.19 19.62 19.88 0.8M
2025-03-18 20.02 20.24 19.95 20.11 0.9M
2025-03-17 20.12 20.19 19.90 20.00 1.0M
2025-03-14 19.52 20.14 19.33 20.14 1.2M
2025-03-13 19.76 19.88 19.21 19.52 1.0M
2025-03-12 19.88 20.13 19.71 19.85 0.7M
2025-03-11 19.59 19.88 19.48 19.88 0.7M
2025-03-10 19.68 19.99 19.56 19.71 1.0M
2025-03-07 19.80 19.92 19.35 19.48 0.8M
2025-03-06 19.37 19.85 19.37 19.72 1.2M
2025-03-05 19.45 19.49 19.10 19.38 0.9M
2025-03-04 19.03 19.45 18.90 19.45 1.0M
2025-03-03 18.95 19.37 18.90 19.05 0.8M
2025-02-28 19.35 19.40 18.67 18.93 0.8M
2025-02-27 19.59 19.59 19.00 19.41 0.9M
2025-02-26 19.30 19.54 19.30 19.41 0.8M
2025-02-25 19.38 19.50 19.08 19.36 0.7M
2025-02-24 19.51 19.60 19.05 19.56 1.1M
2025-02-21 19.44 19.53 19.02 19.53 0.8M
2025-02-20 19.32 19.71 19.31 19.44 0.8M
2025-02-19 18.91 19.48 18.65 19.30 1.0M
2025-02-18 19.42 19.58 18.71 18.80 1.1M
2025-02-17 19.29 19.95 19.21 19.46 2.1M
2025-02-14 18.73 19.15 18.64 19.08 1.2M
2025-02-13 19.20 19.25 18.62 18.78 0.5M
2025-02-12 19.28 19.28 18.92 19.10 0.6M
2025-02-11 19.27 19.38 19.07 19.19 1.2M
2025-02-10 18.94 19.26 18.57 19.17 1.3M
2025-02-07 18.79 19.09 18.50 18.93 1.3M
2025-02-06 18.33 18.63 18.11 18.51 0.7M
2025-02-05 18.15 18.40 18.09 18.33 0.7M
2025-01-27 17.89 18.53 17.81 18.08 0.7M
2025-01-24 17.52 17.92 17.24 17.87 0.6M
2025-01-23 17.46 17.75 17.30 17.40 0.5M
2025-01-22 17.39 17.39 17.07 17.22 0.5M
2025-01-21 17.33 17.45 16.98 17.38 0.7M
2025-01-20 16.85 17.40 16.85 17.33 0.7M
2025-01-17 16.86 16.94 16.51 16.81 0.5M
2025-01-16 16.73 16.99 16.59 16.78 0.6M
2025-01-15 16.89 16.89 16.44 16.57 0.6M
2025-01-14 15.89 16.77 15.58 16.74 0.8M
2025-01-13 15.50 15.78 15.16 15.73 0.6M
2025-01-10 16.20 16.20 15.52 15.68 0.5M
2025-01-09 16.21 16.37 16.02 16.14 0.5M
2025-01-08 16.25 16.51 15.65 16.21 0.6M
2025-01-07 16.01 16.51 15.74 16.38 0.6M
2025-01-06 15.86 16.15 15.26 15.88 0.8M
2025-01-03 16.51 16.75 15.84 15.85 0.8M
2025-01-02 16.72 17.35 16.38 16.58 1.0M