爱威科技

688067
🏛️ 中国 →
25.91
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 28.00 28.15 27.68 27.81 0.4M
2021-12-30 27.43 28.10 27.08 27.80 0.7M
2021-12-29 27.12 27.60 27.02 27.21 0.2M
2021-12-28 27.48 27.67 27.12 27.28 0.3M
2021-12-27 26.82 27.39 26.80 27.11 0.3M
2021-12-24 27.41 27.41 26.70 27.01 0.4M
2021-12-23 27.92 27.92 27.11 27.43 0.6M
2021-12-22 27.17 27.97 27.05 27.95 0.6M
2021-12-21 26.99 27.27 26.86 27.17 0.4M
2021-12-20 26.83 27.29 26.53 26.99 0.5M
2021-12-17 26.48 27.19 26.21 26.83 0.4M
2021-12-16 26.28 26.55 26.11 26.54 0.4M
2021-12-15 26.53 26.75 26.33 26.44 0.3M
2021-12-14 25.99 26.78 25.78 26.53 0.3M
2021-12-13 26.40 26.55 25.86 26.00 0.2M
2021-12-10 26.04 26.47 25.83 26.40 0.2M
2021-12-09 26.04 26.26 25.77 26.04 0.2M
2021-12-08 26.27 26.43 25.80 26.04 0.1M
2021-12-07 26.92 26.92 25.79 25.90 0.2M
2021-12-06 27.20 27.21 26.24 26.25 0.4M
2021-12-03 27.45 27.67 27.20 27.33 0.3M
2021-12-02 28.00 28.19 27.43 27.43 0.3M
2021-12-01 27.71 28.12 27.53 27.98 0.3M
2021-11-30 27.55 27.84 27.15 27.84 0.3M
2021-11-29 26.92 27.75 26.59 27.36 0.3M
2021-11-26 28.08 28.08 27.35 27.39 0.4M
2021-11-25 27.75 28.50 27.58 28.08 0.4M
2021-11-24 27.50 27.86 27.22 27.74 0.4M
2021-11-23 27.00 27.47 26.98 27.31 0.3M
2021-11-22 26.83 27.25 26.81 27.02 0.2M
2021-11-19 26.45 27.26 26.40 27.04 0.3M
2021-11-18 26.75 27.08 26.33 26.40 0.3M
2021-11-17 26.56 27.19 26.48 26.91 0.2M
2021-11-16 27.18 27.18 26.55 26.58 0.3M
2021-11-15 26.30 27.25 26.30 27.06 0.5M
2021-11-12 26.20 26.67 26.01 26.55 0.2M
2021-11-11 25.69 26.58 25.53 26.24 0.4M
2021-11-10 25.47 25.75 25.21 25.69 0.4M
2021-11-09 25.01 25.57 25.01 25.40 0.2M
2021-11-08 25.68 25.68 24.94 25.10 0.1M
2021-11-05 24.93 25.38 24.93 25.15 0.2M
2021-11-04 24.47 25.27 24.33 25.15 0.4M
2021-11-03 24.40 24.72 24.24 24.47 0.2M
2021-11-02 24.56 25.07 24.17 24.40 0.2M
2021-11-01 24.37 24.71 24.20 24.55 0.1M
2021-10-29 23.92 24.44 23.89 24.41 0.2M
2021-10-28 24.91 24.91 23.83 23.92 0.3M
2021-10-27 25.53 26.17 24.90 24.97 0.2M
2021-10-26 25.51 26.38 25.50 25.88 0.2M
2021-10-25 25.53 25.77 25.38 25.74 0.1M
2021-10-22 26.01 26.29 25.36 25.53 0.3M
2021-10-21 26.54 26.67 25.96 26.01 0.3M
2021-10-20 26.81 26.86 26.48 26.53 0.3M
2021-10-19 27.32 27.32 26.80 26.80 0.3M
2021-10-18 27.50 27.50 27.00 27.17 0.2M
2021-10-15 27.80 27.80 27.30 27.39 0.2M
2021-10-14 27.65 27.76 27.54 27.67 0.2M
2021-10-13 27.72 27.83 27.38 27.70 0.1M
2021-10-12 27.86 27.92 27.23 27.40 0.1M
2021-10-11 28.18 28.18 27.72 27.90 0.1M
2021-10-08 27.76 28.07 27.76 27.86 0.2M
2021-09-30 27.69 28.20 27.65 27.76 0.2M
2021-09-29 27.61 27.90 27.03 27.30 0.2M
2021-09-28 27.72 27.93 27.60 27.86 0.1M
2021-09-27 28.33 28.54 27.68 27.84 0.3M
2021-09-24 28.86 28.86 28.31 28.32 0.2M
2021-09-23 28.52 28.88 28.52 28.86 0.2M
2021-09-22 28.50 28.77 28.28 28.45 0.2M
2021-09-17 28.45 28.86 28.22 28.74 0.3M
2021-09-16 28.60 28.89 28.32 28.34 0.3M
2021-09-15 28.88 28.96 28.51 28.75 0.2M
2021-09-14 28.96 29.11 28.60 28.88 0.4M
2021-09-13 29.03 29.29 29.03 29.05 0.3M
2021-09-10 29.52 29.52 29.11 29.20 0.3M
2021-09-09 29.62 29.62 29.30 29.31 0.4M
2021-09-08 29.55 29.73 29.39 29.57 0.4M
2021-09-07 29.80 29.97 29.50 29.52 0.4M
2021-09-06 29.39 30.00 29.39 29.85 0.4M
2021-09-03 29.19 29.72 29.01 29.47 0.6M
2021-09-02 28.61 29.18 28.50 29.01 0.5M
2021-09-01 28.85 28.85 28.10 28.64 0.5M
2021-08-31 28.85 29.16 28.40 28.63 0.4M
2021-08-30 29.01 29.10 28.36 28.50 0.6M
2021-08-27 30.00 30.10 28.77 29.00 1.0M
2021-08-26 30.96 31.01 29.93 30.10 0.5M
2021-08-25 30.51 31.10 30.33 30.67 0.6M
2021-08-24 29.77 30.50 29.61 30.19 0.4M
2021-08-23 29.13 29.88 29.13 29.59 0.5M
2021-08-20 30.01 30.01 28.91 29.10 0.5M
2021-08-19 30.45 30.48 30.11 30.16 0.4M
2021-08-18 30.58 30.65 30.01 30.43 0.5M
2021-08-17 31.40 31.55 30.00 30.36 0.7M
2021-08-16 31.18 31.62 31.01 31.40 0.7M
2021-08-13 30.76 31.85 30.76 31.18 1.0M
2021-08-12 30.59 31.50 30.59 30.85 0.5M
2021-08-11 29.94 31.15 29.81 30.85 0.9M
2021-08-10 29.65 30.30 29.53 30.06 0.5M
2021-08-09 29.27 29.66 28.74 29.60 0.5M
2021-08-06 29.81 29.81 28.82 29.27 0.6M
2021-08-05 29.26 30.08 29.26 29.81 0.6M
2021-08-04 29.52 29.65 29.11 29.48 0.6M
2021-08-03 29.40 30.27 29.36 29.73 0.7M
2021-08-02 29.40 29.74 29.00 29.49 0.5M
2021-07-30 28.67 29.60 28.21 29.34 0.6M
2021-07-29 28.25 29.06 28.12 28.80 0.6M
2021-07-28 28.83 28.83 27.40 27.93 0.7M
2021-07-27 29.02 29.37 28.79 28.83 0.5M
2021-07-26 29.78 29.91 28.68 28.81 0.8M
2021-07-23 30.64 30.88 29.81 29.88 0.7M
2021-07-22 31.43 31.47 30.44 30.63 1.2M
2021-07-21 31.46 31.90 31.32 31.32 0.6M
2021-07-20 31.21 31.45 31.11 31.36 0.5M
2021-07-19 31.26 31.60 31.00 31.37 0.6M
2021-07-16 31.80 32.19 31.27 31.27 0.8M
2021-07-15 32.65 32.89 31.61 31.74 0.9M
2021-07-14 32.52 33.15 32.28 32.56 0.8M
2021-07-13 33.00 33.41 32.39 32.59 1.4M
2021-07-12 33.96 34.15 33.00 33.03 1.6M
2021-07-09 33.45 34.78 33.10 33.80 1.3M
2021-07-08 33.90 34.91 33.10 33.48 2.0M
2021-07-07 33.16 34.10 32.86 33.90 1.6M
2021-07-06 32.30 34.43 32.12 33.74 2.9M
2021-07-05 31.60 32.50 31.05 32.10 1.7M
2021-07-02 31.80 31.80 31.05 31.37 1.0M
2021-07-01 31.10 32.08 31.10 31.62 1.5M
2021-06-30 32.42 32.44 31.00 31.39 1.9M
2021-06-29 31.89 32.82 31.60 32.20 2.3M
2021-06-28 31.52 32.30 31.11 31.86 2.1M
2021-06-25 31.06 31.36 30.30 31.03 1.5M
2021-06-24 32.00 32.10 30.76 30.85 2.2M
2021-06-23 31.30 32.60 31.15 32.04 2.1M
2021-06-22 32.70 33.07 31.61 31.61 2.9M
2021-06-21 31.20 32.69 30.72 32.02 2.8M
2021-06-18 30.96 32.38 30.60 30.90 3.2M
2021-06-17 35.78 35.78 31.16 31.40 6.6M
2021-06-16 38.24 45.50 37.60 38.30 9.8M