埃科光电

688610
🏛️ 中国 →
81.92
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 71.80 74.99 71.80 74.89 187.0K
09:35 74.71 77.90 74.12 77.00 292.4K
09:40 76.74 78.38 76.73 77.18 202.1K
09:45 77.18 77.34 76.50 77.00 56.0K
09:50 77.00 78.27 76.49 76.49 126.0K
09:55 76.42 76.83 75.85 76.83 50.1K
10:00 76.81 76.81 75.91 76.20 51.2K
10:05 75.92 76.77 75.27 76.77 31.7K
10:10 76.59 76.59 75.97 76.59 16.2K
10:15 76.59 76.60 75.50 75.50 14.4K
10:20 75.49 75.49 75.23 75.41 16.0K
10:25 75.43 75.69 75.26 75.26 19.1K
10:30 75.29 75.78 75.29 75.58 10.4K
10:35 75.58 75.58 74.55 74.59 11.5K
10:40 74.67 75.00 74.55 74.95 13.3K
10:45 74.95 75.48 74.95 75.44 14.6K
10:50 75.31 75.63 75.20 75.45 8.8K
10:55 75.26 75.55 75.26 75.55 8.1K
11:00 75.80 76.50 75.80 76.20 44.1K
11:05 76.20 76.21 76.00 76.21 14.7K
11:10 76.21 76.21 75.83 75.83 7.7K
11:15 75.84 75.85 75.50 75.52 7.1K
11:20 75.72 75.85 75.72 75.84 7.6K
11:25 75.84 76.90 75.74 76.90 63.4K
13:00 76.91 77.34 75.88 75.88 34.3K
13:05 75.86 75.86 75.50 75.50 6.9K
13:10 75.55 75.78 75.55 75.57 5.3K
13:15 75.78 75.95 75.78 75.94 6.8K
13:20 76.10 76.10 75.93 76.00 4.2K
13:25 75.96 75.96 75.82 75.87 4.6K
13:30 75.90 76.00 75.68 75.68 11.7K
13:35 75.69 76.00 75.69 75.76 3.1K
13:40 75.77 75.88 75.68 75.70 4.0K
13:45 75.70 75.70 75.51 75.70 7.1K
13:50 75.75 75.80 75.33 75.33 17.5K
13:55 75.33 75.33 75.21 75.21 4.7K
14:00 75.22 75.57 75.21 75.55 4.5K
14:05 75.55 75.80 75.39 75.80 16.2K
14:10 75.80 76.00 75.59 75.92 8.8K
14:15 75.67 76.00 75.66 75.99 5.0K
14:20 75.82 75.99 75.82 75.89 1.2K
14:25 75.88 75.88 75.40 75.75 11.4K
14:30 75.77 75.77 75.51 75.59 7.4K
14:35 75.59 75.61 75.21 75.21 26.4K
14:40 75.21 75.21 75.06 75.07 15.6K
14:45 75.07 75.16 74.91 74.94 22.1K
14:50 74.93 74.96 74.71 74.84 28.6K
14:55 74.84 74.96 74.82 74.84 5.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 74.87 82.60 74.50 81.92 1.8M
2025-09-26 71.80 78.47 71.72 75.01 1.5M
2025-09-25 72.37 76.98 70.55 72.50 1.4M
2025-09-24 72.45 75.47 71.20 73.10 1.4M
2025-09-23 76.83 76.83 70.01 73.88 2.1M
2025-09-22 69.65 77.00 68.20 76.33 2.6M
2025-09-19 67.75 72.90 67.75 70.00 1.2M
2025-09-18 69.50 71.00 67.69 68.51 1.1M
2025-09-17 68.31 71.15 67.69 69.50 0.9M
2025-09-16 67.01 70.47 66.81 68.60 1.0M
2025-09-15 67.66 67.99 66.41 67.01 0.6M
2025-09-12 69.22 69.22 67.00 67.57 0.9M
2025-09-11 67.01 70.18 66.61 69.68 1.4M
2025-09-10 67.08 69.66 66.66 67.49 1.1M
2025-09-09 67.34 67.66 64.72 67.66 1.3M
2025-09-08 67.00 68.60 65.72 67.70 0.7M
2025-09-05 66.88 67.50 65.05 67.50 1.2M
2025-09-04 68.01 68.98 63.99 65.88 1.9M
2025-09-03 67.70 68.98 66.00 68.01 1.2M
2025-09-02 71.49 71.52 66.32 67.13 1.8M
2025-09-01 71.16 72.98 68.98 71.53 1.8M
2025-08-29 71.55 73.40 69.52 71.51 2.2M
2025-08-28 71.07 72.53 68.73 71.60 2.4M
2025-08-27 67.31 72.28 67.31 69.74 3.5M
2025-08-26 68.00 74.37 66.90 67.27 3.9M
2025-08-25 57.57 63.79 57.27 63.05 2.7M
2025-08-22 56.71 57.87 55.30 56.88 0.9M
2025-08-21 54.55 58.46 54.55 56.14 1.5M
2025-08-20 51.48 55.50 51.17 55.10 1.9M
2025-08-19 52.01 52.69 51.60 51.95 0.8M
2025-08-18 50.52 53.17 50.51 52.80 1.5M
2025-08-15 49.09 52.45 48.76 50.10 1.3M
2025-08-14 51.40 51.69 48.60 48.93 1.4M
2025-08-13 52.76 53.14 50.93 51.30 1.5M
2025-08-12 54.01 54.70 52.00 52.76 1.1M
2025-08-11 54.45 55.00 52.60 54.32 1.9M
2025-08-08 50.68 55.28 50.50 55.10 3.0M
2025-08-07 48.60 51.16 48.33 50.18 2.0M
2025-08-06 48.62 49.96 48.28 48.31 1.1M
2025-08-05 49.20 52.00 48.20 48.56 1.6M
2025-08-04 48.36 49.48 47.03 48.96 2.5M
2025-08-01 51.35 54.45 49.50 49.53 2.8M
2025-07-31 48.04 52.46 47.30 51.86 3.4M
2025-07-30 45.79 48.98 45.00 48.52 2.5M
2025-07-29 46.36 47.19 44.70 45.46 1.5M
2025-07-28 43.10 47.63 42.98 47.09 1.7M
2025-07-25 42.96 43.25 42.40 43.10 0.6M
2025-07-24 40.69 43.35 40.69 42.95 1.4M
2025-07-23 41.13 41.13 40.52 40.52 0.5M
2025-07-22 41.23 41.50 40.65 40.90 0.7M
2025-07-21 40.60 41.77 40.52 41.18 0.8M
2025-07-18 40.79 42.60 40.28 41.01 0.9M
2025-07-17 40.70 40.90 40.17 40.34 0.6M
2025-07-16 39.27 41.28 39.27 40.86 1.1M
2025-07-15 39.97 40.11 39.13 39.36 0.4M
2025-07-14 39.42 40.02 39.12 39.78 0.3M
2025-07-11 39.49 39.76 38.90 39.42 0.4M
2025-07-10 39.15 39.47 38.91 39.27 0.3M
2025-07-09 39.54 39.79 39.10 39.36 0.3M
2025-07-08 39.54 39.95 39.33 39.66 0.4M
2025-07-07 39.10 39.51 38.90 39.38 0.3M
2025-07-04 39.75 39.75 39.06 39.20 0.3M
2025-07-03 39.68 39.75 39.12 39.74 0.3M
2025-07-02 39.64 39.69 39.13 39.50 0.5M
2025-07-01 39.60 40.14 39.36 39.80 0.5M
2025-06-30 40.67 40.67 39.41 39.66 0.7M
2025-06-27 39.16 40.81 38.91 39.88 0.9M
2025-06-26 40.31 40.31 39.11 39.15 0.7M
2025-06-25 40.50 40.78 39.50 40.04 1.0M
2025-06-24 38.14 40.86 38.14 40.33 1.6M
2025-06-23 36.16 38.66 35.50 38.14 1.0M
2025-06-20 36.67 37.08 35.97 36.06 0.3M
2025-06-19 37.50 37.64 36.34 36.49 0.4M
2025-06-18 37.62 37.88 37.00 37.52 0.3M
2025-06-17 37.41 37.95 37.25 37.70 0.4M
2025-06-16 36.88 37.48 36.39 37.32 0.3M
2025-06-13 37.11 37.32 36.51 36.52 0.3M
2025-06-12 37.40 37.67 36.82 36.95 0.2M
2025-06-11 36.73 37.60 36.54 37.38 0.4M
2025-06-10 37.00 37.09 36.17 36.47 0.3M
2025-06-09 36.32 36.99 36.32 36.98 0.3M
2025-06-06 36.13 36.58 36.11 36.51 0.3M
2025-06-05 35.65 36.21 35.64 36.13 0.2M
2025-06-04 35.55 35.87 35.44 35.82 0.2M
2025-06-03 35.51 35.75 35.27 35.52 0.3M
2025-05-30 35.77 35.96 35.22 35.30 0.2M
2025-05-29 35.02 35.98 34.90 35.96 0.3M
2025-05-28 35.21 35.68 34.90 35.15 0.2M
2025-05-27 35.61 35.70 35.09 35.42 0.2M
2025-05-26 35.18 35.61 34.69 35.56 0.2M
2025-05-23 35.54 35.67 34.86 34.86 0.3M
2025-05-22 35.70 36.38 35.32 35.32 0.3M
2025-05-21 36.33 36.38 35.80 36.00 0.3M
2025-05-20 36.10 36.33 35.70 36.31 0.2M
2025-05-19 35.98 36.15 35.61 35.90 0.2M
2025-05-16 35.58 36.25 35.37 35.83 0.3M
2025-05-15 35.13 35.88 35.13 35.48 0.2M
2025-05-14 36.20 36.20 35.55 35.63 0.3M
2025-05-13 36.35 36.64 35.77 35.78 0.3M
2025-05-12 36.37 36.38 35.77 36.18 0.3M
2025-05-09 36.17 36.35 35.51 35.65 0.3M
2025-05-08 35.85 36.22 35.49 36.16 0.3M
2025-05-07 35.98 36.41 35.08 35.74 0.3M
2025-05-06 34.96 35.95 34.96 35.68 0.3M
2025-04-30 34.35 35.28 33.97 35.00 0.4M
2025-04-29 33.84 34.47 33.45 34.13 0.3M
2025-04-28 33.94 34.11 33.25 33.84 0.4M
2025-04-25 34.14 34.46 33.77 34.12 0.2M
2025-04-24 34.65 34.73 33.61 34.03 0.3M
2025-04-23 34.22 34.86 34.22 34.60 0.3M
2025-04-22 34.19 34.26 33.81 34.20 0.3M
2025-04-21 33.75 34.39 33.21 34.19 0.3M
2025-04-18 34.01 34.66 33.30 33.75 0.5M
2025-04-17 33.66 34.66 33.65 34.37 0.3M
2025-04-16 34.73 34.89 33.46 33.81 0.3M
2025-04-15 34.63 34.90 34.10 34.74 0.2M
2025-04-14 34.55 35.14 34.29 34.63 0.3M
2025-04-11 33.30 34.55 33.30 34.16 0.4M
2025-04-10 32.88 34.23 32.88 33.33 0.5M
2025-04-09 31.51 32.78 29.43 32.39 0.4M
2025-04-08 30.90 32.40 30.80 31.49 0.4M
2025-04-07 33.50 34.97 30.40 30.86 0.7M
2025-04-03 36.53 37.20 36.24 36.71 0.3M
2025-04-02 36.59 37.20 36.39 36.72 0.3M
2025-04-01 35.83 36.88 35.82 36.68 0.4M
2025-03-31 36.00 36.02 35.27 35.83 0.4M
2025-03-28 36.52 37.17 36.02 36.10 0.4M
2025-03-27 37.14 37.50 36.20 36.73 0.5M
2025-03-26 36.63 37.37 36.56 37.10 0.3M
2025-03-25 37.18 37.18 36.42 36.97 0.4M
2025-03-24 37.58 38.39 36.30 36.97 0.5M
2025-03-21 38.61 38.93 37.57 37.80 0.5M
2025-03-20 39.48 39.57 38.65 38.88 0.5M
2025-03-19 39.94 40.53 38.87 39.28 0.5M
2025-03-18 39.54 40.67 39.36 39.94 0.6M
2025-03-17 39.37 39.75 38.93 39.21 0.4M
2025-03-14 39.05 39.38 38.00 39.37 0.6M
2025-03-13 40.93 40.99 38.39 39.09 1.0M
2025-03-12 39.21 43.63 38.93 40.93 1.6M
2025-03-11 37.98 39.53 37.45 39.11 0.8M
2025-03-10 38.07 38.38 37.61 38.16 0.4M
2025-03-07 39.39 39.39 37.91 38.07 0.4M
2025-03-06 37.91 38.99 37.84 38.78 0.5M
2025-03-05 37.96 38.20 37.20 37.72 0.4M
2025-03-04 36.73 38.00 36.71 38.00 0.4M
2025-03-03 36.88 37.60 36.01 36.66 0.6M
2025-02-28 38.39 38.49 36.13 36.27 0.9M
2025-02-27 40.15 40.15 38.18 38.60 1.3M
2025-02-26 39.85 40.60 39.85 40.15 0.5M
2025-02-25 39.75 40.24 39.50 39.85 0.6M
2025-02-24 40.01 40.98 39.85 40.20 0.7M
2025-02-21 39.75 40.64 39.41 40.49 0.8M
2025-02-20 38.70 40.70 38.70 39.86 0.9M
2025-02-19 37.30 39.05 37.21 38.80 0.6M
2025-02-18 37.95 38.63 37.12 37.30 0.6M
2025-02-17 37.55 38.33 37.50 38.04 0.4M
2025-02-14 37.60 38.16 37.45 37.73 0.3M
2025-02-13 38.64 39.15 37.57 37.60 0.5M
2025-02-12 38.06 38.95 37.71 38.94 0.6M
2025-02-11 38.50 38.77 37.37 38.00 0.9M
2025-02-10 39.06 39.18 38.35 38.71 0.8M
2025-02-07 39.37 40.39 38.71 38.80 0.9M
2025-02-06 37.24 39.89 37.24 39.44 0.9M
2025-02-05 36.82 38.93 36.01 37.74 0.6M
2025-01-27 36.20 37.20 36.00 36.82 0.7M
2025-01-24 34.73 36.35 34.50 36.31 0.7M
2025-01-23 34.50 35.77 34.50 34.75 0.5M
2025-01-22 34.38 34.78 34.10 34.45 0.3M
2025-01-21 34.85 34.88 33.81 34.77 0.4M
2025-01-20 33.22 34.72 33.00 34.15 0.5M
2025-01-17 32.91 33.70 32.52 33.22 0.3M
2025-01-16 33.30 33.70 32.88 33.11 0.3M
2025-01-15 33.60 33.68 32.85 32.94 0.2M
2025-01-14 31.98 33.46 31.64 33.42 0.4M
2025-01-13 31.69 32.17 30.50 31.59 0.3M
2025-01-10 32.45 32.85 31.79 31.79 0.3M
2025-01-09 32.26 32.77 31.82 32.60 0.2M
2025-01-08 32.55 32.79 31.20 32.21 0.3M
2025-01-07 31.90 32.58 31.42 32.55 0.2M
2025-01-06 32.22 32.47 31.31 31.70 0.5M
2025-01-03 33.72 33.73 32.16 32.16 0.4M
2025-01-02 34.74 34.74 33.16 33.59 0.3M