爱威科技（688067）历史行情

以下为爱威科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	24.640	24.520	24.860	24.430	-0.010	-0.041%	91.49万	0.23亿	1.346%
2026-10-06	24.640	24.520	24.860	24.430	-0.010	-0.041%	91.49万	0.23亿	1.346%
2026-10-05	24.640	24.520	24.860	24.430	-0.010	-0.041%	91.49万	0.23亿	1.346%
2026-10-02	24.640	24.520	24.860	24.430	-0.010	-0.041%	91.49万	0.23亿	1.346%
2026-10-01	24.640	24.520	24.860	24.430	-0.010	-0.041%	91.49万	0.23亿	1.346%
2026-09-30	24.640	24.520	24.860	24.430	-0.010	-0.041%	91.49万	0.00亿	0.000%
2026-09-29	23.950	24.530	24.790	23.920	0.490	2.038%	102.44万	0.00亿	0.000%
2026-09-28	24.120	24.040	24.520	23.750	0.090	0.376%	122.49万	0.00亿	0.000%
2026-09-27	24.170	23.950	24.420	23.800	-0.070	-0.291%	87.34万	0.21亿	1.284%
2026-09-24	24.170	23.950	24.420	23.800	-0.070	-0.291%	87.34万	0.00亿	0.000%
2026-09-23	23.570	24.020	24.200	23.570	0.320	1.350%	82.66万	0.00亿	0.000%
2026-09-22	23.370	23.700	24.100	23.190	0.400	1.717%	93.63万	0.00亿	0.000%
2026-09-21	22.610	23.300	23.470	22.500	0.640	2.824%	111.94万	0.00亿	0.000%
2026-09-18	22.550	22.660	23.050	22.440	0.120	0.532%	87.31万	0.00亿	0.000%
2026-09-17	22.250	22.540	22.550	22.040	0.180	0.805%	103.36万	0.00亿	0.000%
2026-09-16	21.700	22.360	22.500	21.680	0.550	2.522%	119.55万	0.00亿	0.000%
2026-09-15	22.460	21.810	22.520	21.720	-0.710	-3.153%	125.82万	0.00亿	0.000%
2026-09-14	21.710	22.520	22.840	21.710	0.500	2.271%	130.31万	0.00亿	0.000%
2026-09-11	22.390	22.020	22.720	21.560	-0.710	-3.124%	160.65万	0.00亿	0.000%
2026-09-10	23.270	22.730	23.270	22.670	-0.460	-1.984%	91.21万	0.00亿	0.000%
2026-09-09	23.710	23.190	23.710	23.000	-0.460	-1.945%	101.43万	0.00亿	0.000%
2026-09-08	23.240	23.650	23.650	23.070	0.340	1.459%	72.84万	0.00亿	0.000%
2026-09-07	23.350	23.310	23.740	23.290	-0.160	-0.682%	89.62万	0.00亿	0.000%
2026-09-04	23.790	23.470	23.990	23.320	0.110	0.471%	93.20万	0.00亿	0.000%
2026-09-03	24.090	23.360	24.190	23.300	-0.630	-2.626%	96.32万	0.00亿	0.000%
2026-09-02	24.470	23.990	24.470	23.600	-0.410	-1.680%	119.33万	0.00亿	0.000%
2026-09-01	24.410	24.400	24.590	23.790	0.500	2.092%	97.10万	0.00亿	0.000%
2026-08-31	23.440	23.900	23.990	23.000	0.560	2.399%	91.06万	0.00亿	0.000%
2026-08-28	23.050	23.340	23.590	22.710	0.420	1.832%	115.26万	0.00亿	0.000%
2026-08-27	22.780	22.920	23.150	22.700	-0.090	-0.391%	74.99万	0.00亿	0.000%
2026-08-26	23.380	23.010	23.750	22.670	-0.170	-0.733%	82.36万	0.00亿	0.000%
2026-08-25	22.300	23.180	23.250	22.180	0.630	2.794%	93.75万	0.00亿	0.000%
2026-08-24	23.000	22.550	23.050	22.220	-0.330	-1.442%	75.35万	0.00亿	0.000%
2026-08-21	22.900	22.880	23.070	22.290	-0.260	-1.124%	102.92万	0.00亿	0.000%
2026-08-20	22.250	23.140	23.210	22.250	1.010	4.564%	119.83万	0.00亿	0.000%
2026-08-19	22.660	22.130	22.870	22.100	-0.700	-3.066%	100.76万	0.00亿	0.000%
2026-08-18	23.060	22.830	23.060	22.630	-0.230	-0.997%	73.55万	0.00亿	0.000%
2026-08-17	22.880	23.060	23.190	22.450	0.290	1.274%	91.42万	0.00亿	0.000%
2026-08-14	22.170	22.770	22.900	22.170	0.430	1.925%	79.31万	0.00亿	0.000%
2026-08-13	22.720	22.340	22.850	22.340	-0.260	-1.150%	78.26万	0.00亿	0.000%
2026-08-12	22.450	22.600	22.770	22.350	0.150	0.668%	88.20万	0.00亿	0.000%
2026-08-11	22.990	22.450	22.990	22.210	-0.220	-0.970%	104.97万	0.00亿	0.000%
2026-08-10	22.230	22.670	22.850	22.000	0.470	2.117%	127.18万	0.00亿	0.000%
2026-08-07	21.960	22.200	22.230	21.120	0.630	2.921%	123.74万	0.00亿	0.000%
2026-08-06	21.680	21.570	21.700	21.100	0.020	0.093%	88.29万	0.00亿	0.000%
2026-08-05	21.560	21.550	21.580	21.040	0.100	0.466%	98.11万	0.00亿	0.000%
2026-08-04	21.510	21.450	21.550	21.000	0.300	1.418%	136.16万	0.00亿	0.000%
2026-08-03	19.940	21.150	21.190	19.730	1.330	6.710%	136.81万	0.00亿	0.000%
2026-07-31	19.420	19.820	19.990	19.270	0.340	1.745%	98.76万	0.00亿	0.000%
2026-07-30	19.400	19.480	19.910	19.060	0.120	0.620%	83.84万	0.00亿	0.000%
2026-07-29	18.650	19.360	19.600	18.650	0.570	3.034%	102.42万	0.00亿	0.000%
2026-07-28	18.590	18.790	19.340	18.590	-0.150	-0.792%	90.80万	0.00亿	0.000%
2026-07-27	18.480	18.940	19.180	18.320	0.630	3.441%	87.17万	0.00亿	0.000%
2026-07-24	18.790	18.310	18.790	18.140	-0.570	-3.019%	72.91万	0.00亿	0.000%
2026-07-23	18.060	18.880	18.940	18.000	0.730	4.022%	115.92万	0.00亿	0.000%
2026-07-22	18.780	18.150	18.950	17.960	-0.720	-3.816%	124.19万	0.00亿	0.000%
2026-07-21	18.860	18.870	19.040	17.630	-0.070	-0.370%	176.80万	0.00亿	0.000%
2026-07-20	19.810	18.940	20.380	18.520	-0.720	-3.662%	167.78万	0.00亿	0.000%
2026-07-17	21.180	19.660	21.300	19.600	-1.520	-7.177%	147.71万	0.00亿	0.000%
2026-07-16	20.870	21.180	21.360	20.000	0.410	1.974%	103.00万	0.00亿	0.000%
2026-07-15	20.460	20.770	21.050	20.410	0.330	1.614%	108.15万	0.00亿	0.000%
2026-07-14	19.880	20.440	20.700	19.700	0.670	3.389%	172.25万	0.00亿	0.000%
2026-07-13	20.250	19.770	20.500	19.630	-0.580	-2.850%	116.40万	0.00亿	0.000%
2026-07-10	19.840	20.350	20.650	19.480	0.490	2.467%	119.45万	0.00亿	0.000%
2026-07-09	19.970	19.860	20.080	19.400	-0.140	-0.700%	94.49万	0.00亿	0.000%
2026-07-08	20.310	20.000	20.370	19.710	-0.160	-0.794%	79.77万	0.00亿	0.000%
2026-07-07	21.100	20.160	21.100	20.080	-0.850	-4.046%	92.71万	0.00亿	0.000%
2026-07-06	21.490	21.010	21.620	20.980	-0.390	-1.822%	116.79万	0.00亿	0.000%
2026-07-03	20.700	21.400	21.550	20.580	0.700	3.382%	114.26万	0.00亿	0.000%
2026-07-02	21.000	20.700	21.460	20.680	-0.080	-0.385%	114.90万	0.00亿	0.000%
2026-07-01	19.870	20.780	21.020	19.870	0.730	3.641%	162.87万	0.00亿	0.000%
2026-06-30	20.380	20.050	20.630	19.830	-0.330	-1.619%	144.12万	0.00亿	0.000%
2026-06-29	20.440	20.380	20.590	19.330	0.270	1.343%	130.98万	0.00亿	0.000%
2026-06-26	20.600	20.110	20.600	19.900	-0.550	-2.662%	96.96万	0.00亿	0.000%
2026-06-25	20.990	20.660	21.120	20.320	-0.460	-2.178%	98.92万	0.00亿	0.000%
2026-06-24	22.520	21.120	22.680	20.980	-0.910	-4.131%	109.31万	0.00亿	0.000%
2026-06-23	21.350	22.030	22.400	21.350	0.550	2.561%	137.93万	0.00亿	0.000%
2026-06-22	21.140	21.480	21.620	20.190	-0.010	-0.047%	109.66万	0.00亿	0.000%
2026-06-18	21.210	21.490	21.760	20.970	0.160	0.750%	97.98万	0.00亿	0.000%
2026-06-17	22.040	21.330	22.040	21.230	-0.650	-2.957%	98.26万	0.00亿	0.000%
2026-06-16	21.810	21.980	22.110	21.210	0.170	0.779%	114.24万	0.00亿	0.000%
2026-06-15	22.470	21.810	22.830	21.680	-0.360	-1.624%	107.44万	0.00亿	0.000%
2026-06-12	22.680	22.170	22.680	21.800	0.140	0.635%	101.21万	0.00亿	0.000%
2026-06-11	22.380	22.030	22.520	21.470	-0.630	-2.780%	92.48万	0.00亿	0.000%
2026-06-10	22.390	22.660	22.660	21.920	0.120	0.532%	133.38万	0.00亿	0.000%
2026-06-09	22.610	22.540	23.020	22.310	-0.020	-0.089%	68.66万	0.00亿	0.000%
2026-06-08	22.420	22.560	23.850	22.090	-0.890	-3.795%	141.93万	0.00亿	0.000%
2026-06-05	23.090	23.450	23.850	22.410	0.350	1.515%	118.42万	0.00亿	0.000%
2026-06-04	23.750	23.100	23.990	22.810	-0.650	-2.737%	97.33万	0.00亿	0.000%
2026-06-03	24.200	23.750	24.220	23.550	-0.490	-2.021%	97.59万	0.00亿	0.000%
2026-06-02	24.550	24.240	24.850	23.960	-0.300	-1.222%	99.21万	0.00亿	0.000%
2026-06-01	23.940	24.540	24.970	23.910	0.410	1.699%	116.55万	0.00亿	0.000%
2026-05-29	25.040	24.130	26.100	23.910	-0.950	-3.788%	166.94万	0.00亿	0.000%
2026-05-28	25.160	25.080	25.490	24.480	-0.080	-0.318%	95.95万	0.00亿	0.000%
2026-05-27	25.810	25.160	26.060	24.700	-0.650	-2.518%	130.37万	0.00亿	0.000%
2026-05-26	26.150	25.810	26.420	25.440	-0.440	-1.676%	101.28万	0.00亿	0.000%
2026-05-25	27.200	26.250	27.870	26.030	-0.920	-3.386%	138.80万	0.00亿	0.000%
2026-05-22	26.740	27.170	27.460	26.120	0.560	2.104%	94.87万	0.00亿	0.000%
2026-05-21	27.870	26.610	28.550	26.400	-1.210	-4.349%	110.73万	0.00亿	0.000%
2026-05-20	28.360	27.820	28.380	27.660	-0.540	-1.904%	89.09万	0.00亿	0.000%
2026-05-19	28.060	28.360	28.470	27.620	0.300	1.069%	87.10万	0.00亿	0.000%
2026-05-18	27.940	28.060	28.330	27.220	0.540	1.962%	96.69万	0.00亿	0.000%
2026-05-15	28.110	27.520	28.110	27.020	-0.630	-2.238%	114.56万	0.00亿	0.000%
2026-05-14	28.230	28.150	28.330	27.600	-0.060	-0.213%	102.31万	0.00亿	0.000%
2026-05-13	28.590	28.210	28.670	27.900	-0.290	-1.018%	103.35万	0.00亿	0.000%
2026-05-12	29.040	28.500	29.360	28.330	-0.490	-1.690%	154.54万	0.00亿	0.000%
2026-05-11	28.970	28.990	29.100	28.500	0.200	0.695%	151.91万	0.00亿	0.000%
2026-05-08	28.600	28.790	29.090	28.600	0.040	0.139%	96.99万	0.00亿	0.000%
2026-05-07	28.600	28.750	28.970	28.510	0.250	0.877%	148.26万	0.00亿	0.000%
2026-05-06	28.300	28.500	29.100	28.170	0.200	0.707%	206.86万	0.00亿	0.000%
2026-04-30	27.670	28.300	28.510	27.670	0.570	2.056%	118.18万	0.00亿	0.000%
2026-04-29	27.100	27.730	28.020	26.910	0.420	1.538%	166.13万	0.00亿	0.000%
2026-04-28	27.400	27.310	27.900	26.990	-0.150	-0.546%	161.92万	0.00亿	0.000%
2026-04-27	26.840	27.460	27.670	26.700	0.830	3.117%	143.39万	0.00亿	0.000%
2026-04-24	26.130	26.630	26.970	26.030	0.370	1.409%	101.57万	0.00亿	0.000%
2026-04-23	27.000	26.260	27.020	26.010	-0.880	-3.242%	103.40万	0.00亿	0.000%
2026-04-22	26.920	27.140	27.360	26.710	0.090	0.333%	95.90万	0.00亿	0.000%
2026-04-21	27.150	27.050	27.710	26.900	0.010	0.037%	118.55万	0.00亿	0.000%
2026-04-20	26.760	27.040	27.100	26.490	0.210	0.783%	87.46万	0.00亿	0.000%
2026-04-17	26.910	26.830	27.070	26.350	-0.080	-0.297%	92.37万	0.00亿	0.000%
2026-04-16	26.150	26.910	27.040	25.960	0.610	2.319%	93.66万	0.00亿	0.000%
2026-04-15	26.370	26.300	26.770	26.210	0.030	0.114%	120.30万	0.00亿	0.000%
2026-04-14	26.720	26.270	27.120	25.980	-0.410	-1.537%	115.99万	0.00亿	0.000%
2026-04-13	26.970	26.680	26.970	26.040	-0.070	-0.262%	133.43万	0.00亿	0.000%
2026-04-10	26.810	26.750	27.160	26.420	0.220	0.829%	122.06万	0.00亿	0.000%
2026-04-09	27.550	26.530	27.600	26.440	0.000	0.000%	132.64万	0.00亿	0.000%
2026-04-08	27.390	27.730	27.730	27.070	0.000	0.000%	162.75万	0.00亿	0.000%
2026-04-07	25.310	26.810	26.880	24.970	0.000	0.000%	219.91万	0.00亿	0.000%
2026-04-03	26.550	25.310	26.550	25.100	0.000	0.000%	143.24万	0.00亿	0.000%
2026-04-02	26.900	26.390	27.250	26.100	0.000	0.000%	156.45万	0.00亿	0.000%
2026-04-01	26.700	27.040	27.080	26.210	0.000	0.000%	172.33万	0.00亿	0.000%