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
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
2023-12-29 50.06 52.30 50.04 51.92 0.2M
2023-12-28 48.32 50.33 48.12 49.86 0.2M
2023-12-27 47.78 48.46 47.60 48.46 0.1M
2023-12-26 49.50 49.50 47.58 47.80 0.2M
2023-12-25 50.20 50.52 49.52 49.66 0.1M
2023-12-22 51.09 51.50 49.92 50.20 0.2M
2023-12-21 50.77 51.85 49.61 51.35 0.1M
2023-12-20 49.85 52.90 49.85 51.25 0.4M
2023-12-19 49.12 50.23 49.00 49.97 0.2M
2023-12-18 50.50 50.50 48.90 49.12 0.2M
2023-12-15 51.05 51.28 50.38 50.50 0.2M
2023-12-14 51.05 51.82 50.70 51.04 0.2M
2023-12-13 50.98 51.98 50.10 51.30 0.2M
2023-12-12 51.40 51.67 50.60 50.86 0.2M
2023-12-11 51.00 51.61 50.49 51.40 0.2M
2023-12-08 50.52 51.80 50.15 51.09 0.3M
2023-12-07 50.55 51.39 50.01 50.46 0.2M
2023-12-06 50.60 51.40 50.13 50.55 0.2M
2023-12-05 52.65 52.88 50.60 50.81 0.3M
2023-12-04 53.05 53.70 52.50 52.87 0.3M
2023-12-01 53.48 54.77 53.20 53.37 0.3M
2023-11-30 53.53 54.75 52.90 54.03 0.5M
2023-11-29 54.69 55.28 53.09 53.78 0.5M
2023-11-28 52.99 54.80 52.31 53.55 0.6M
2023-11-27 53.00 53.43 51.82 52.77 0.4M
2023-11-24 53.62 53.98 51.29 53.30 0.6M
2023-11-23 50.66 54.05 50.66 53.62 0.8M
2023-11-22 51.73 52.27 50.62 51.33 0.5M
2023-11-21 52.55 54.13 52.08 52.31 0.5M
2023-11-20 51.88 53.36 50.70 53.09 1.0M
2023-11-17 48.78 51.92 48.50 51.85 1.4M
2023-11-16 49.61 49.70 48.78 48.97 0.3M
2023-11-15 49.99 50.00 48.78 49.35 0.3M
2023-11-14 48.06 49.20 48.06 49.09 0.4M
2023-11-13 48.42 48.83 47.73 48.06 0.4M
2023-11-10 48.93 49.20 47.93 48.40 0.3M
2023-11-09 49.00 49.70 48.31 48.93 0.3M
2023-11-08 48.51 49.50 48.21 49.45 0.5M
2023-11-07 48.18 49.20 47.33 48.84 0.5M
2023-11-06 46.91 48.34 46.90 48.26 0.5M
2023-11-03 45.79 47.04 44.94 46.91 0.6M
2023-11-02 46.50 46.50 45.06 45.11 0.2M
2023-11-01 46.48 46.82 45.60 46.17 0.2M
2023-10-31 46.99 47.25 46.17 46.47 0.3M
2023-10-30 46.35 47.50 45.68 47.02 0.5M
2023-10-27 44.80 46.48 44.36 46.48 1.1M
2023-10-26 46.01 46.01 45.00 45.42 0.5M
2023-10-25 46.46 47.38 46.12 46.36 0.3M
2023-10-24 46.14 47.47 45.83 46.46 0.3M
2023-10-23 47.55 47.66 46.04 46.33 0.2M
2023-10-20 48.30 49.09 47.14 47.55 0.2M
2023-10-19 48.40 49.93 48.20 48.46 0.3M
2023-10-18 49.88 50.30 48.41 48.48 0.2M
2023-10-17 49.80 50.60 49.70 50.44 0.1M
2023-10-16 51.60 51.60 49.70 50.18 0.4M
2023-10-13 53.13 53.13 51.30 51.67 0.3M
2023-10-12 53.50 53.85 52.90 53.18 0.2M
2023-10-11 52.51 54.33 52.09 53.60 0.3M
2023-10-10 53.52 53.79 52.18 52.50 0.3M
2023-10-09 54.58 55.10 53.45 53.53 0.4M
2023-09-28 54.80 55.67 54.33 54.96 0.2M
2023-09-27 55.95 55.95 54.33 54.80 0.2M
2023-09-26 54.77 56.28 54.68 55.66 0.3M
2023-09-25 55.32 55.78 54.13 54.86 0.1M
2023-09-22 54.13 55.44 53.54 55.30 0.3M
2023-09-21 54.08 54.85 54.03 54.13 0.1M
2023-09-20 55.27 55.78 54.32 54.60 0.2M
2023-09-19 56.30 56.34 54.98 55.36 0.2M
2023-09-18 56.30 57.64 55.94 56.20 0.3M
2023-09-15 57.33 57.33 55.80 56.30 0.2M
2023-09-14 57.00 57.47 56.22 56.57 0.2M
2023-09-13 58.16 58.16 56.80 57.47 0.2M
2023-09-12 58.70 59.09 58.29 58.33 0.2M
2023-09-11 58.70 59.77 58.25 59.20 0.2M
2023-09-08 57.52 59.80 57.52 59.24 0.4M
2023-09-07 60.02 60.02 58.16 58.16 0.3M
2023-09-06 58.99 60.98 58.90 60.36 0.5M
2023-09-05 60.06 61.39 59.40 59.88 0.3M
2023-09-04 61.20 61.44 59.67 60.80 0.3M
2023-09-01 62.60 62.93 60.80 61.47 0.4M
2023-08-31 61.00 63.30 60.49 61.99 0.7M
2023-08-30 59.37 62.08 59.00 61.63 0.8M
2023-08-29 55.69 59.90 55.22 59.43 0.8M
2023-08-28 57.88 59.48 55.61 55.69 0.7M
2023-08-25 58.53 58.60 54.67 54.81 0.5M
2023-08-24 58.70 59.65 58.13 59.09 0.2M
2023-08-23 60.93 60.93 58.68 58.89 0.4M
2023-08-22 62.00 62.80 58.62 60.99 0.9M
2023-08-21 62.25 64.37 61.68 62.35 0.9M
2023-08-18 63.93 69.55 63.85 64.17 1.7M
2023-08-17 61.08 61.80 59.99 61.75 0.5M
2023-08-16 63.93 64.08 61.06 61.47 0.7M
2023-08-15 66.63 67.46 63.31 63.92 0.7M
2023-08-14 63.00 66.60 63.00 66.29 0.7M
2023-08-11 64.71 65.52 63.38 63.62 0.6M
2023-08-10 64.19 66.25 63.96 64.68 0.4M
2023-08-09 65.01 65.63 63.40 64.36 0.4M
2023-08-08 65.20 66.28 64.91 65.26 0.3M
2023-08-07 67.77 67.77 65.05 65.13 0.6M
2023-08-04 63.89 69.85 63.56 67.00 1.4M
2023-08-03 64.06 65.19 63.20 63.89 0.5M
2023-08-02 63.50 65.23 62.49 64.19 0.9M
2023-08-01 63.56 65.28 63.28 63.77 0.5M
2023-07-31 64.51 65.00 63.20 63.55 1.0M
2023-07-28 67.88 67.88 64.87 64.95 1.0M
2023-07-27 68.11 68.99 66.45 67.16 1.3M
2023-07-26 67.60 70.30 66.90 68.88 1.9M
2023-07-25 71.25 71.59 68.10 69.22 2.4M
2023-07-24 63.02 70.30 62.20 69.20 4.5M
2023-07-21 70.18 70.19 64.44 64.82 4.0M
2023-07-20 71.00 71.93 66.30 70.10 5.7M
2023-07-19 70.00 74.01 62.01 70.34 8.5M