爱科科技

688092
🏛️ 中国 →
25.33
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
09:30 25.03 25.03 24.72 24.94 109.7K
09:35 25.00 25.09 24.90 24.90 24.6K
09:40 24.89 24.97 24.89 24.97 30.9K
09:45 24.94 24.97 24.83 24.83 33.4K
09:50 24.84 24.84 24.70 24.72 10.1K
09:55 24.73 24.75 24.50 24.50 66.9K
10:00 24.51 24.64 24.47 24.64 77.2K
10:05 24.64 24.66 24.58 24.64 31.6K
10:10 24.68 24.77 24.65 24.77 15.2K
10:15 24.77 24.77 24.70 24.76 6.0K
10:20 24.74 24.74 24.55 24.63 33.4K
10:25 24.62 24.82 24.56 24.82 44.8K
10:30 24.82 24.93 24.82 24.86 10.8K
10:35 24.83 24.88 24.82 24.82 4.5K
10:40 24.82 24.82 24.73 24.78 8.7K
10:45 24.74 24.79 24.70 24.79 10.0K
10:50 24.79 24.83 24.78 24.80 8.0K
10:55 24.80 24.85 24.77 24.85 12.3K
11:00 24.85 24.88 24.82 24.82 6.7K
11:05 24.77 24.77 24.68 24.69 18.5K
11:10 24.73 24.74 24.70 24.70 4.4K
11:15 24.73 24.99 24.70 24.70 47.2K
11:20 24.76 24.88 24.76 24.88 22.5K
11:25 24.87 24.87 24.86 24.87 1.5K
13:00 24.81 24.81 24.70 24.70 21.4K
13:05 24.70 24.78 24.69 24.74 11.4K
13:10 24.73 24.73 24.68 24.68 2.4K
13:15 24.73 24.73 24.69 24.69 5.5K
13:20 24.70 24.75 24.68 24.73 11.5K
13:25 24.73 24.73 24.68 24.68 4.5K
13:30 24.70 24.71 24.65 24.65 9.8K
13:35 24.68 24.68 24.59 24.64 11.8K
13:40 24.64 24.65 24.59 24.59 8.1K
13:45 24.50 24.65 24.50 24.64 10.4K
13:50 24.65 24.65 24.64 24.65 6.7K
13:55 24.65 24.65 24.60 24.61 7.9K
14:00 24.64 24.70 24.64 24.66 10.2K
14:05 24.66 24.73 24.64 24.72 14.9K
14:10 24.75 24.77 24.73 24.76 5.8K
14:15 24.74 24.83 24.74 24.80 7.0K
14:20 24.81 24.84 24.80 24.80 6.7K
14:25 24.82 24.83 24.75 24.78 31.2K
14:30 24.79 24.86 24.79 24.83 8.0K
14:35 24.84 24.84 24.77 24.77 7.3K
14:40 24.78 24.83 24.77 24.79 6.8K
14:45 24.79 24.83 24.77 24.81 24.2K
14:50 24.81 24.82 24.77 24.80 22.3K
14:55 24.77 24.81 24.77 24.79 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 25.38 25.38 24.92 25.33 0.8M
2025-09-29 24.72 25.20 24.34 24.90 0.8M
2025-09-26 24.72 25.20 24.37 24.71 0.8M
2025-09-25 24.88 25.42 24.68 24.78 1.1M
2025-09-24 24.12 24.88 23.84 24.86 1.3M
2025-09-23 24.89 25.15 23.20 24.24 2.1M
2025-09-22 24.97 25.09 24.47 24.83 0.9M
2025-09-19 25.20 25.52 24.62 24.90 0.9M
2025-09-18 25.61 26.17 25.08 25.32 1.7M
2025-09-17 25.49 26.10 25.48 25.95 1.1M
2025-09-16 25.30 25.68 25.17 25.68 1.0M
2025-09-15 25.37 25.52 25.06 25.38 0.6M
2025-09-12 25.60 25.68 25.16 25.44 1.2M
2025-09-11 24.75 25.50 24.45 25.50 1.1M
2025-09-10 24.93 25.11 24.58 24.84 1.0M
2025-09-09 25.32 25.44 24.70 24.94 1.1M
2025-09-08 24.88 25.41 24.66 25.41 1.1M
2025-09-05 24.04 24.89 23.87 24.89 1.3M
2025-09-04 24.10 24.61 23.73 24.03 1.1M
2025-09-03 24.71 24.87 23.98 24.16 1.2M
2025-09-02 24.94 24.95 23.88 24.61 1.8M
2025-09-01 25.01 25.49 24.57 25.03 1.9M
2025-08-29 26.02 26.29 24.83 24.91 1.8M
2025-08-28 25.70 26.29 24.86 26.02 2.4M
2025-08-27 26.87 27.09 25.46 25.51 2.3M
2025-08-26 26.00 27.60 25.71 26.94 2.5M
2025-08-25 26.30 26.30 25.68 26.09 1.5M
2025-08-22 25.91 26.18 25.63 26.11 1.0M
2025-08-21 25.92 26.48 25.63 25.91 1.5M
2025-08-20 25.75 26.18 25.51 25.98 1.0M
2025-08-19 25.71 25.88 25.34 25.75 1.4M
2025-08-18 25.41 26.03 25.27 25.78 2.0M
2025-08-15 25.13 25.45 24.99 25.42 1.2M
2025-08-14 25.73 25.90 24.81 24.93 1.7M
2025-08-13 25.33 25.68 25.20 25.55 1.8M
2025-08-12 25.68 25.68 24.93 25.32 1.3M
2025-08-11 25.20 25.60 25.05 25.55 1.3M
2025-08-08 25.01 25.40 24.70 25.22 1.6M
2025-08-07 25.20 25.32 24.88 25.10 0.9M
2025-08-06 25.15 25.30 24.68 25.18 1.3M
2025-08-05 25.00 25.19 24.70 25.15 1.6M
2025-08-04 24.05 24.93 23.72 24.91 1.8M
2025-08-01 23.75 24.04 23.57 24.04 1.2M
2025-07-31 23.96 24.20 23.50 23.69 1.3M
2025-07-30 24.38 24.45 23.76 23.97 1.4M
2025-07-29 24.33 24.73 24.02 24.39 1.1M
2025-07-28 24.00 24.38 23.88 24.33 1.4M
2025-07-25 23.74 24.00 23.42 24.00 0.8M
2025-07-24 23.55 23.93 23.44 23.65 1.0M
2025-07-23 23.65 23.76 22.95 23.43 1.1M
2025-07-22 23.55 23.65 23.33 23.51 1.1M
2025-07-21 23.13 23.55 23.13 23.51 1.1M
2025-07-18 22.99 23.15 22.75 23.13 0.8M
2025-07-17 22.88 23.06 22.70 22.99 0.9M
2025-07-16 22.64 22.90 22.61 22.87 0.8M
2025-07-15 22.71 22.90 22.24 22.58 0.8M
2025-07-14 22.60 22.86 22.40 22.86 0.7M
2025-07-11 22.67 22.67 22.36 22.60 0.8M
2025-07-10 22.67 22.68 22.31 22.52 0.7M
2025-07-09 22.68 22.87 22.52 22.63 0.7M
2025-07-08 22.66 22.73 22.32 22.68 0.9M
2025-07-07 22.15 22.59 22.02 22.53 0.9M
2025-07-04 22.50 22.50 22.11 22.32 1.0M
2025-07-03 22.61 22.70 22.37 22.50 0.9M
2025-07-02 22.65 22.80 22.33 22.50 1.1M
2025-07-01 22.44 22.69 22.24 22.56 1.1M
2025-06-30 22.09 22.36 21.93 22.30 0.8M
2025-06-27 21.79 22.04 21.69 22.02 1.0M
2025-06-26 21.80 21.83 21.53 21.72 0.7M
2025-06-25 21.69 21.84 21.43 21.67 1.0M
2025-06-24 21.06 21.65 21.05 21.62 0.9M
2025-06-23 20.71 21.04 20.29 20.94 0.8M
2025-06-20 21.12 21.38 20.65 20.70 0.8M
2025-06-19 21.62 21.81 21.04 21.06 0.7M
2025-06-18 21.36 21.79 21.15 21.65 0.9M
2025-06-17 21.48 21.56 21.13 21.31 0.6M
2025-06-16 21.22 21.63 21.22 21.43 0.5M
2025-06-13 21.63 21.82 21.30 21.36 0.7M
2025-06-12 21.92 21.92 21.50 21.85 0.6M
2025-06-11 21.99 22.13 21.74 22.12 0.6M
2025-06-10 22.01 22.37 21.52 21.90 1.0M
2025-06-09 21.65 22.45 21.45 22.12 1.7M
2025-06-06 21.44 21.72 21.39 21.55 0.7M
2025-06-05 21.39 21.73 21.28 21.63 1.0M
2025-06-04 21.23 21.42 21.20 21.32 0.6M
2025-06-03 21.07 21.36 20.98 21.26 0.8M
2025-05-30 21.44 21.44 20.95 21.06 0.8M
2025-05-29 20.91 21.46 20.89 21.43 0.9M
2025-05-28 21.20 21.28 20.85 20.96 0.8M
2025-05-27 21.04 21.14 20.74 21.07 0.7M
2025-05-26 20.80 21.33 20.80 21.11 0.7M
2025-05-23 21.14 21.55 20.86 20.88 0.9M
2025-05-22 21.55 21.80 21.08 21.09 0.9M
2025-05-21 21.88 21.90 21.42 21.56 0.7M
2025-05-20 21.50 21.94 21.30 21.79 0.9M
2025-05-19 21.35 21.70 21.03 21.39 0.9M
2025-05-16 21.00 21.57 20.80 21.28 1.2M
2025-05-15 21.11 21.12 20.74 21.00 0.7M
2025-05-14 21.52 21.52 20.97 21.00 1.0M
2025-05-13 21.75 21.75 21.28 21.30 0.8M
2025-05-12 21.26 21.69 21.26 21.53 0.9M
2025-05-09 21.62 21.63 21.10 21.17 0.9M
2025-05-08 21.15 21.66 21.04 21.52 1.0M
2025-05-07 21.12 21.46 20.95 21.15 1.2M
2025-05-06 20.65 21.15 20.65 20.98 1.1M
2025-04-30 20.42 20.79 20.40 20.65 0.8M
2025-04-29 19.63 20.45 19.63 20.28 0.9M
2025-04-28 19.84 20.09 19.65 19.83 1.3M
2025-04-25 20.49 20.59 20.20 20.50 0.7M
2025-04-24 20.83 20.83 20.19 20.36 0.7M
2025-04-23 20.40 20.88 20.23 20.76 0.9M
2025-04-22 20.05 20.42 20.00 20.23 0.8M
2025-04-21 19.86 20.24 19.45 20.13 0.7M
2025-04-18 19.97 19.99 19.35 19.76 0.7M
2025-04-17 19.70 20.03 19.50 19.77 0.5M
2025-04-16 19.93 20.06 19.30 19.80 0.6M
2025-04-15 20.10 20.17 19.81 20.03 0.7M
2025-04-14 19.89 20.35 19.89 19.98 1.0M
2025-04-11 19.44 20.07 19.30 19.74 1.1M
2025-04-10 19.80 20.19 19.44 19.58 1.6M
2025-04-09 18.19 19.23 17.23 19.18 1.7M
2025-04-08 18.83 19.12 18.10 18.71 1.2M
2025-04-07 20.63 20.75 17.97 18.18 2.1M
2025-04-03 22.21 22.37 21.65 21.92 1.0M
2025-04-02 22.24 22.68 22.05 22.32 0.8M
2025-04-01 22.12 22.78 22.07 22.18 1.5M
2025-03-31 22.00 22.16 21.36 22.06 1.5M
2025-03-28 22.59 22.85 22.10 22.11 0.9M
2025-03-27 22.74 23.08 22.18 22.59 1.1M
2025-03-26 22.16 23.14 22.16 22.74 1.6M
2025-03-25 22.03 22.65 21.96 22.32 1.3M
2025-03-24 23.33 23.67 21.75 22.31 2.7M
2025-03-21 24.05 24.30 23.39 23.45 1.7M
2025-03-20 24.21 24.60 23.82 24.30 1.8M
2025-03-19 24.20 24.80 24.10 24.44 2.1M
2025-03-18 24.25 24.98 24.07 24.34 2.4M
2025-03-17 23.49 24.70 23.30 24.30 3.4M
2025-03-14 22.82 23.53 22.41 23.49 1.7M
2025-03-13 23.59 23.59 22.48 22.82 1.7M
2025-03-12 23.36 23.88 23.33 23.43 1.7M
2025-03-11 23.17 23.52 22.79 23.32 1.5M
2025-03-10 23.30 23.59 23.20 23.30 1.7M
2025-03-07 23.28 23.66 23.10 23.23 1.6M
2025-03-06 22.84 23.42 22.60 23.41 2.4M
2025-03-05 22.55 22.76 22.31 22.68 1.2M
2025-03-04 21.81 22.80 21.72 22.78 1.6M
2025-03-03 22.19 22.58 21.93 22.00 1.3M
2025-02-28 23.00 23.15 22.09 22.14 2.0M
2025-02-27 23.47 23.49 22.69 23.04 1.9M
2025-02-26 23.21 23.60 23.00 23.39 1.8M
2025-02-25 23.00 23.32 22.81 23.15 2.1M
2025-02-24 23.00 23.50 22.85 23.19 2.3M
2025-02-21 22.80 22.87 22.42 22.87 1.7M
2025-02-20 22.02 22.85 22.00 22.81 2.1M
2025-02-19 21.30 22.18 21.14 22.03 1.5M
2025-02-18 21.68 21.91 21.12 21.18 0.9M
2025-02-17 21.46 21.73 21.44 21.70 0.9M
2025-02-14 21.38 21.77 21.38 21.53 0.7M
2025-02-13 22.13 22.18 21.42 21.53 0.9M
2025-02-12 22.35 22.35 21.83 22.10 1.7M
2025-02-11 22.00 22.69 21.65 22.36 2.0M
2025-02-10 21.22 22.17 21.11 22.11 1.7M
2025-02-07 21.39 21.65 21.10 21.30 1.3M
2025-02-06 21.30 21.45 20.81 21.35 0.9M
2025-02-05 20.98 21.20 20.74 21.04 0.6M
2025-01-27 20.78 20.97 20.61 20.68 0.6M
2025-01-24 20.18 20.74 20.09 20.72 0.6M
2025-01-23 20.30 20.68 20.08 20.18 0.7M
2025-01-22 20.01 20.25 19.89 20.05 0.6M
2025-01-21 20.05 20.32 19.78 20.08 0.7M
2025-01-20 19.86 20.36 19.86 20.12 0.6M
2025-01-17 19.65 19.92 19.50 19.86 0.7M
2025-01-16 19.98 20.26 19.50 19.59 1.1M
2025-01-15 20.31 20.32 19.94 20.01 0.6M
2025-01-14 19.24 20.11 19.23 20.11 0.8M
2025-01-13 18.87 19.33 18.48 19.05 0.6M
2025-01-10 19.53 19.80 19.03 19.03 0.8M
2025-01-09 19.49 19.73 19.34 19.61 0.5M
2025-01-08 19.49 19.60 18.81 19.36 0.7M
2025-01-07 19.17 19.55 19.08 19.50 0.8M
2025-01-06 19.12 19.47 18.60 19.05 0.9M
2025-01-03 20.37 20.38 19.24 19.28 0.9M
2025-01-02 20.50 20.89 20.09 20.21 0.8M