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
2024-12-31 35.73 36.05 34.70 34.70 0.3M
2024-12-30 36.78 36.78 35.61 35.73 0.3M
2024-12-27 36.77 37.16 36.43 36.83 0.2M
2024-12-26 36.04 36.93 35.59 36.77 0.2M
2024-12-25 36.20 36.55 35.55 35.92 0.2M
2024-12-24 36.01 37.13 35.97 36.61 0.2M
2024-12-23 39.29 39.29 36.31 36.31 0.6M
2024-12-20 37.47 39.16 37.15 38.55 0.4M
2024-12-19 38.00 38.09 36.56 37.51 0.4M
2024-12-18 37.60 38.19 36.89 37.75 0.3M
2024-12-17 38.76 39.38 37.41 37.60 0.5M
2024-12-16 39.70 39.98 38.50 38.78 0.5M
2024-12-13 40.41 40.52 39.60 39.71 0.4M
2024-12-12 41.42 41.69 39.68 40.76 0.8M
2024-12-11 40.34 41.57 40.11 41.32 0.9M
2024-12-10 40.60 41.33 40.11 40.60 1.1M
2024-12-09 40.19 40.79 39.18 39.63 0.7M
2024-12-06 39.69 40.58 38.81 40.24 1.1M
2024-12-05 39.70 41.28 39.06 39.44 1.4M
2024-12-04 40.80 42.25 39.21 39.94 1.6M
2024-12-03 38.49 45.60 38.49 41.63 3.1M
2024-12-02 37.42 38.29 37.00 38.13 0.6M
2024-11-29 36.80 37.46 36.01 37.43 0.7M
2024-11-28 37.61 38.16 36.62 36.99 0.4M
2024-11-27 36.85 37.60 36.11 37.60 0.4M
2024-11-26 36.98 37.79 36.88 36.98 0.4M
2024-11-25 36.36 37.02 36.01 36.98 0.2M
2024-11-22 37.49 38.25 36.20 36.36 0.6M
2024-11-21 37.76 38.44 37.60 37.92 0.4M
2024-11-20 37.22 38.26 37.18 38.12 0.5M
2024-11-19 35.98 37.23 35.88 37.22 0.5M
2024-11-18 36.82 37.00 35.01 35.88 0.7M
2024-11-15 37.96 38.86 36.75 36.88 0.7M
2024-11-14 40.83 40.90 38.04 38.16 0.7M
2024-11-13 40.02 40.93 39.18 40.41 0.7M
2024-11-12 43.30 43.33 40.00 40.40 1.1M
2024-11-11 37.37 44.53 37.21 42.85 2.2M
2024-11-08 38.00 39.60 37.38 37.66 0.8M
2024-11-07 36.51 37.30 36.51 37.16 0.4M
2024-11-06 37.08 37.73 36.50 36.88 0.6M
2024-11-05 35.03 37.00 35.00 36.72 0.7M
2024-11-04 33.88 35.38 33.51 35.16 0.5M
2024-11-01 35.83 36.98 34.38 34.38 0.7M
2024-10-31 35.10 35.98 34.60 35.82 0.6M
2024-10-30 34.58 35.34 34.51 34.85 0.4M
2024-10-29 35.88 36.47 34.52 34.77 0.6M
2024-10-28 35.42 35.88 35.04 35.87 0.5M
2024-10-25 34.63 35.60 34.28 35.34 0.5M
2024-10-24 34.81 34.81 34.11 34.47 0.3M
2024-10-23 34.80 35.24 34.49 34.77 0.5M
2024-10-22 35.58 35.58 34.50 34.85 0.7M
2024-10-21 34.80 35.97 34.38 35.50 1.1M
2024-10-18 32.21 35.00 32.02 34.38 0.8M
2024-10-17 32.98 33.25 32.50 32.50 0.3M
2024-10-16 33.00 33.21 32.47 32.68 0.4M
2024-10-15 33.80 34.44 33.00 33.01 0.5M
2024-10-14 33.62 34.49 32.80 34.03 0.4M
2024-10-11 35.60 35.79 32.94 33.22 0.6M
2024-10-10 35.89 37.00 34.16 35.61 0.8M
2024-10-09 37.08 38.27 35.16 35.16 1.3M
2024-10-08 41.70 41.71 35.99 39.08 2.2M
2024-09-30 31.40 35.53 31.20 34.88 1.6M
2024-09-27 29.98 30.40 29.21 30.40 0.3M
2024-09-26 27.95 29.09 27.95 29.06 0.3M
2024-09-25 27.98 29.02 27.98 28.18 0.4M
2024-09-24 27.20 27.97 26.76 27.96 0.3M
2024-09-23 26.76 27.12 26.66 26.88 0.1M
2024-09-20 27.44 27.44 26.60 26.65 0.1M
2024-09-19 27.20 27.59 26.81 27.13 0.3M
2024-09-18 26.82 27.18 26.38 26.81 0.1M
2024-09-13 27.12 27.23 26.51 26.82 0.2M
2024-09-12 26.98 27.34 26.80 27.12 0.2M
2024-09-11 26.98 27.28 26.78 26.98 0.2M
2024-09-10 26.36 27.25 26.12 27.05 0.2M
2024-09-09 26.14 26.48 25.90 26.26 0.1M
2024-09-06 27.20 27.20 26.27 26.27 0.2M
2024-09-05 27.07 27.44 27.07 27.21 0.1M
2024-09-04 26.80 27.35 26.80 27.07 0.1M
2024-09-03 27.11 27.60 26.70 27.25 0.2M
2024-09-02 28.07 28.35 27.03 27.11 0.3M
2024-08-30 27.61 28.16 27.22 27.96 0.4M
2024-08-29 27.00 27.58 26.72 27.54 0.3M
2024-08-28 26.35 27.38 26.14 27.00 0.3M
2024-08-27 26.49 27.18 26.11 26.40 0.2M
2024-08-26 26.13 26.68 25.88 26.21 0.3M
2024-08-23 26.75 26.76 25.89 26.16 0.2M
2024-08-22 27.41 27.76 26.75 26.75 0.1M
2024-08-21 27.06 27.83 27.06 27.41 0.1M
2024-08-20 27.73 27.82 27.20 27.50 0.2M
2024-08-19 28.50 28.50 27.62 27.73 0.2M
2024-08-16 28.75 28.77 28.22 28.22 0.2M
2024-08-15 28.18 28.60 27.60 28.27 0.3M
2024-08-14 28.54 28.57 28.10 28.18 0.2M
2024-08-13 28.31 28.77 28.14 28.53 0.1M
2024-08-12 28.81 28.81 28.13 28.31 0.2M
2024-08-09 28.59 29.18 28.59 28.79 0.2M
2024-08-08 28.97 28.97 28.28 28.59 0.2M
2024-08-07 28.56 29.34 28.30 28.97 0.3M
2024-08-06 28.20 28.79 28.16 28.56 0.2M
2024-08-05 28.83 29.12 28.00 28.20 0.3M
2024-08-02 29.47 29.70 28.82 28.83 0.3M
2024-08-01 29.39 29.78 29.09 29.47 0.4M
2024-07-31 28.20 29.43 28.02 29.38 0.4M
2024-07-30 28.32 28.59 27.83 28.44 0.3M
2024-07-29 28.65 28.85 28.21 28.38 0.2M
2024-07-26 28.40 28.99 28.21 28.65 0.2M
2024-07-25 28.02 28.72 27.78 28.20 0.2M
2024-07-24 28.40 28.85 28.10 28.10 0.3M
2024-07-23 30.03 30.03 28.40 28.44 0.3M
2024-07-22 29.56 30.07 29.39 29.81 0.2M
2024-07-19 28.57 29.65 28.02 29.32 0.3M
2024-07-18 28.88 28.88 27.56 28.57 0.4M
2024-07-17 29.70 29.70 28.72 28.87 0.3M
2024-07-16 29.03 29.50 28.51 29.46 0.3M
2024-07-15 30.31 30.34 28.88 29.03 0.3M
2024-07-12 30.17 31.08 30.17 30.31 0.3M
2024-07-11 30.37 31.20 30.08 30.70 0.5M
2024-07-10 30.00 30.39 29.58 29.89 0.4M
2024-07-09 29.01 30.15 28.70 29.75 0.5M
2024-07-08 30.50 30.69 29.10 29.11 0.5M
2024-07-05 32.11 32.87 30.60 30.71 0.5M
2024-07-04 32.46 33.91 32.28 32.30 0.5M
2024-07-03 32.31 33.20 32.02 32.45 0.3M
2024-07-02 32.59 33.20 32.30 32.43 0.4M
2024-07-01 33.37 34.57 32.37 33.25 0.6M
2024-06-28 34.98 35.73 33.60 33.63 0.6M
2024-06-27 35.60 35.95 34.12 34.39 0.6M
2024-06-26 35.41 36.08 34.11 36.06 0.7M
2024-06-25 37.52 38.07 35.60 35.64 0.8M
2024-06-24 39.97 39.97 37.03 37.93 1.2M
2024-06-21 37.50 40.65 36.03 40.39 1.9M
2024-06-20 36.40 39.51 36.03 38.40 1.8M
2024-06-19 36.79 37.05 35.55 36.40 0.5M
2024-06-18 36.55 37.06 36.23 36.80 0.6M
2024-06-17 36.05 37.37 35.60 36.80 0.6M
2024-06-14 37.00 38.00 36.15 36.73 0.7M
2024-06-13 33.95 38.99 33.91 38.00 1.1M
2024-06-12 33.34 34.55 33.34 34.46 0.2M
2024-06-11 33.50 33.93 32.05 33.60 0.3M
2024-06-07 32.01 33.78 32.01 33.60 0.3M
2024-06-06 33.02 33.49 31.80 32.12 0.2M
2024-06-05 33.55 33.91 32.81 33.00 0.1M
2024-06-04 34.96 34.97 32.51 34.00 0.4M
2024-06-03 36.20 36.39 34.00 34.60 0.4M
2024-05-31 34.23 36.14 34.21 35.74 0.4M
2024-05-30 35.00 35.39 34.24 34.47 0.2M
2024-05-29 35.54 36.10 35.01 35.44 0.2M
2024-05-28 36.00 36.25 35.44 35.88 0.2M
2024-05-27 35.50 36.50 34.50 36.40 0.3M
2024-05-24 35.01 36.55 35.01 35.73 0.3M
2024-05-23 36.53 36.53 34.90 36.17 0.4M
2024-05-22 35.46 36.61 35.02 36.52 0.4M
2024-05-21 36.48 36.48 35.02 35.71 0.3M
2024-05-20 34.86 36.22 34.86 35.94 0.6M
2024-05-17 34.30 34.93 33.70 34.86 0.1M
2024-05-16 34.70 34.97 34.30 34.35 0.1M
2024-05-15 34.51 34.99 34.20 34.21 0.1M
2024-05-14 34.28 34.92 33.99 34.75 0.1M
2024-05-13 34.54 34.56 33.52 34.28 0.3M
2024-05-10 36.78 36.78 35.00 35.03 0.3M
2024-05-09 36.57 36.88 36.08 36.31 0.3M
2024-05-08 36.24 36.87 36.24 36.59 0.2M
2024-05-07 36.45 36.86 36.16 36.61 0.3M
2024-05-06 37.00 37.50 35.70 36.80 0.7M
2024-04-30 34.92 37.46 34.67 36.62 0.8M
2024-04-29 33.76 35.30 33.28 35.00 0.3M
2024-04-26 32.71 33.90 32.50 33.76 0.3M
2024-04-25 32.18 33.27 31.71 33.10 0.4M
2024-04-24 31.20 32.22 30.75 31.93 0.4M
2024-04-23 30.63 31.68 30.00 30.90 0.3M
2024-04-22 30.65 31.63 29.80 30.30 0.3M
2024-04-19 30.33 32.93 30.20 30.94 0.5M
2024-04-18 29.14 30.33 28.52 29.70 0.3M
2024-04-17 28.20 29.68 28.20 29.15 0.3M
2024-04-16 29.12 29.57 27.66 28.00 0.3M
2024-04-15 31.43 31.79 29.81 30.18 0.3M
2024-04-12 34.34 34.44 31.56 31.90 0.4M
2024-04-11 32.58 34.18 32.58 33.63 0.2M
2024-04-10 35.01 35.19 32.83 33.57 0.2M
2024-04-09 35.35 35.38 34.60 35.05 0.1M
2024-04-08 36.21 36.21 34.42 34.92 0.2M
2024-04-03 37.19 37.19 36.03 36.20 0.2M
2024-04-02 37.60 37.60 36.40 36.87 0.2M
2024-04-01 37.15 37.69 36.51 37.27 0.3M
2024-03-29 36.90 37.70 36.30 36.90 0.2M
2024-03-28 36.02 37.68 36.02 36.71 0.3M
2024-03-27 37.43 37.56 36.60 36.77 0.3M
2024-03-26 36.82 38.10 36.31 37.82 0.4M
2024-03-25 38.58 38.58 36.11 36.81 0.4M
2024-03-22 38.60 39.30 37.96 38.58 0.5M
2024-03-21 39.03 39.80 38.80 39.12 0.4M
2024-03-20 39.59 39.88 38.55 38.90 0.7M
2024-03-19 40.62 40.80 39.58 39.60 0.8M
2024-03-18 41.44 41.59 39.48 41.23 1.4M
2024-03-15 36.78 40.48 36.11 40.01 1.6M
2024-03-14 36.00 37.48 35.55 36.78 1.0M
2024-03-13 35.33 36.50 35.00 35.60 0.8M
2024-03-12 35.26 35.66 34.41 35.32 0.6M
2024-03-11 34.08 35.80 33.02 35.40 1.1M
2024-03-08 32.80 33.63 32.50 33.42 0.4M
2024-03-07 33.15 34.43 32.44 32.88 0.6M
2024-03-06 32.10 33.66 32.03 33.15 0.5M
2024-03-05 33.10 33.59 32.17 32.30 0.7M
2024-03-04 34.61 34.90 32.82 33.54 0.6M
2024-03-01 32.20 37.10 32.20 34.60 1.6M
2024-02-29 30.32 32.80 30.32 32.29 0.7M
2024-02-28 35.01 35.87 31.26 31.30 1.3M
2024-02-27 32.50 34.70 32.00 34.56 1.1M
2024-02-26 32.00 33.35 31.65 32.57 1.1M
2024-02-23 31.01 31.77 30.38 31.70 0.7M
2024-02-22 29.60 30.94 29.40 30.52 0.7M
2024-02-21 28.59 30.68 28.28 29.90 0.9M
2024-02-20 28.51 28.77 27.85 28.63 0.7M
2024-02-19 28.39 29.13 27.51 28.54 1.5M
2024-02-08 24.80 29.18 24.17 28.39 1.3M
2024-02-07 26.23 26.23 24.11 25.06 1.2M
2024-02-06 25.38 26.80 23.49 26.31 0.9M
2024-02-05 28.90 28.90 24.42 25.38 1.0M
2024-02-02 30.41 31.14 27.48 28.09 0.9M
2024-02-01 30.10 31.20 29.74 30.03 0.7M
2024-01-31 33.32 33.88 30.84 31.10 0.6M
2024-01-30 34.35 34.66 33.43 33.50 0.4M
2024-01-29 35.48 36.13 34.16 34.50 0.8M
2024-01-26 36.17 37.10 34.77 35.12 0.8M
2024-01-25 35.53 36.65 34.90 36.31 0.7M
2024-01-24 35.63 36.29 33.90 35.33 0.7M
2024-01-23 36.22 36.54 35.19 35.73 0.9M
2024-01-22 39.42 39.93 35.60 36.19 0.9M
2024-01-19 41.65 41.80 39.13 39.30 1.3M
2024-01-18 43.90 43.90 41.65 42.83 0.3M
2024-01-17 44.99 45.24 43.85 43.85 0.1M
2024-01-16 46.20 46.20 44.62 45.00 0.2M
2024-01-15 46.33 46.64 45.84 45.94 0.2M
2024-01-12 47.35 47.58 46.60 46.60 0.1M
2024-01-11 46.66 47.80 46.33 47.55 0.1M
2024-01-10 46.50 47.25 45.78 46.60 0.1M
2024-01-09 47.51 47.95 46.49 46.91 0.1M
2024-01-08 49.50 49.50 47.00 47.08 0.2M
2024-01-05 50.18 50.33 48.33 48.83 0.1M
2024-01-04 50.25 50.45 49.24 49.88 0.1M
2024-01-03 50.42 50.47 49.50 50.16 0.1M
2024-01-02 52.05 52.05 50.56 50.56 0.2M