爱科科技（688092）历史行情

以下为爱科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
2026-10-05	22.610	22.500	22.610	22.080	0.050	0.223%	56.71万	0.13亿	0.686%
2026-10-02	22.610	22.500	22.610	22.080	0.050	0.223%	56.71万	0.13亿	0.686%
2026-10-01	22.610	22.500	22.610	22.080	0.050	0.223%	56.71万	0.13亿	0.686%
2026-09-30	22.610	22.500	22.610	22.080	0.050	0.223%	56.71万	0.00亿	0.000%
2026-09-29	22.220	22.450	22.590	22.020	0.230	1.035%	83.45万	0.00亿	0.000%
2026-09-28	22.860	22.220	22.860	21.950	-0.680	-2.969%	98.57万	0.00亿	0.000%
2026-09-27	22.830	22.900	22.920	22.460	0.070	0.307%	87.29万	0.20亿	1.056%
2026-09-24	22.830	22.900	22.920	22.460	0.070	0.307%	87.29万	0.00亿	0.000%
2026-09-23	21.880	22.830	22.830	21.720	0.960	4.390%	95.04万	0.00亿	0.000%
2026-09-22	22.060	21.870	22.280	21.830	-0.050	-0.228%	117.21万	0.00亿	0.000%
2026-09-21	21.440	21.920	21.990	21.410	0.590	2.766%	70.17万	0.00亿	0.000%
2026-09-18	21.020	21.330	21.470	21.020	0.310	1.475%	83.96万	0.00亿	0.000%
2026-09-17	20.880	21.020	21.020	20.590	0.000	0.000%	79.78万	0.00亿	0.000%
2026-09-16	20.750	21.020	21.170	20.590	0.260	1.252%	57.57万	0.00亿	0.000%
2026-09-15	21.660	20.760	21.660	20.710	-0.980	-4.508%	80.60万	0.00亿	0.000%
2026-09-14	21.340	21.740	21.890	20.910	0.400	1.874%	59.77万	0.00亿	0.000%
2026-09-11	21.810	21.340	21.960	20.840	-0.790	-3.570%	100.30万	0.00亿	0.000%
2026-09-10	22.170	22.130	22.370	21.760	-0.240	-1.073%	66.06万	0.00亿	0.000%
2026-09-09	22.710	22.370	22.710	22.360	-0.310	-1.367%	51.56万	0.00亿	0.000%
2026-09-08	22.530	22.680	22.690	22.360	0.030	0.132%	54.76万	0.00亿	0.000%
2026-09-07	22.600	22.650	22.800	22.420	-0.090	-0.396%	55.61万	0.00亿	0.000%
2026-09-04	23.130	22.740	23.130	22.360	-0.030	-0.132%	67.78万	0.00亿	0.000%
2026-09-03	23.070	22.770	23.450	22.570	-0.420	-1.811%	73.34万	0.00亿	0.000%
2026-09-02	22.750	23.190	23.210	22.460	0.330	1.444%	97.90万	0.00亿	0.000%
2026-09-01	22.850	22.860	23.070	22.560	-0.100	-0.436%	94.14万	0.00亿	0.000%
2026-08-31	22.510	22.960	22.960	22.350	0.030	0.131%	89.12万	0.00亿	0.000%
2026-08-28	23.010	22.930	23.180	22.630	-0.160	-0.693%	56.51万	0.00亿	0.000%
2026-08-27	23.090	23.090	23.210	22.840	0.000	0.000%	55.15万	0.00亿	0.000%
2026-08-26	22.880	23.090	23.360	22.740	0.220	0.962%	78.93万	0.00亿	0.000%
2026-08-25	22.540	22.870	22.900	22.130	0.330	1.464%	67.61万	0.00亿	0.000%
2026-08-24	22.830	22.540	22.920	22.210	-0.020	-0.089%	43.90万	0.00亿	0.000%
2026-08-21	22.830	22.560	22.830	22.160	-0.130	-0.573%	52.65万	0.00亿	0.000%
2026-08-20	22.080	22.690	22.870	21.970	0.650	2.949%	69.72万	0.00亿	0.000%
2026-08-19	22.450	22.040	22.700	21.870	-0.790	-3.460%	61.24万	0.00亿	0.000%
2026-08-18	22.820	22.830	22.940	22.370	-0.070	-0.306%	68.19万	0.00亿	0.000%
2026-08-17	22.560	22.900	23.000	22.330	0.350	1.552%	74.34万	0.00亿	0.000%
2026-08-14	22.310	22.550	22.590	22.240	0.090	0.401%	54.37万	0.00亿	0.000%
2026-08-13	22.760	22.460	22.760	22.420	-0.240	-1.057%	61.87万	0.00亿	0.000%
2026-08-12	22.590	22.700	22.770	22.480	0.040	0.177%	45.96万	0.00亿	0.000%
2026-08-11	22.700	22.660	22.910	22.410	0.010	0.044%	65.25万	0.00亿	0.000%
2026-08-10	22.290	22.650	22.660	21.960	0.470	2.119%	67.04万	0.00亿	0.000%
2026-08-07	22.260	22.180	22.260	21.660	0.020	0.090%	65.83万	0.00亿	0.000%
2026-08-06	22.300	22.160	22.310	21.880	-0.140	-0.628%	64.73万	0.00亿	0.000%
2026-08-05	22.330	22.300	22.330	21.860	-0.050	-0.224%	76.69万	0.00亿	0.000%
2026-08-04	22.010	22.350	22.400	21.790	0.390	1.776%	80.05万	0.00亿	0.000%
2026-08-03	20.870	21.960	21.960	20.870	0.890	4.224%	77.06万	0.00亿	0.000%
2026-07-31	20.310	21.070	21.140	20.310	0.810	3.998%	82.17万	0.00亿	0.000%
2026-07-30	20.630	20.260	20.730	19.980	-0.230	-1.122%	55.48万	0.00亿	0.000%
2026-07-29	19.940	20.490	20.540	19.840	0.620	3.120%	76.81万	0.00亿	0.000%
2026-07-28	20.280	19.870	20.710	19.870	-0.670	-3.262%	68.39万	0.00亿	0.000%
2026-07-27	19.510	20.540	20.640	19.310	1.040	5.333%	77.94万	0.00亿	0.000%
2026-07-24	19.360	19.500	19.760	19.250	-0.160	-0.814%	76.50万	0.00亿	0.000%
2026-07-23	19.260	19.660	19.750	19.180	0.310	1.602%	89.52万	0.00亿	0.000%
2026-07-22	19.960	19.350	20.180	19.180	-0.840	-4.160%	101.20万	0.00亿	0.000%
2026-07-21	20.510	20.190	20.730	19.160	-0.740	-3.536%	140.01万	0.00亿	0.000%
2026-07-20	20.960	20.930	21.840	20.560	0.020	0.096%	125.28万	0.00亿	0.000%
2026-07-17	21.900	20.910	22.050	20.730	-0.940	-4.302%	106.31万	0.00亿	0.000%
2026-07-16	21.890	21.850	22.320	21.660	-0.040	-0.183%	74.98万	0.00亿	0.000%
2026-07-15	21.780	21.890	22.220	21.510	0.100	0.459%	73.12万	0.00亿	0.000%
2026-07-14	21.110	21.790	21.810	20.860	0.430	2.013%	85.68万	0.00亿	0.000%
2026-07-13	21.940	21.360	22.020	21.160	-0.580	-2.644%	101.11万	0.00亿	0.000%
2026-07-10	21.790	21.940	22.200	21.350	0.280	1.293%	89.53万	0.00亿	0.000%
2026-07-09	21.360	21.660	21.680	20.860	0.190	0.885%	79.42万	0.00亿	0.000%
2026-07-08	21.770	21.470	21.800	21.200	-0.340	-1.559%	73.57万	0.00亿	0.000%
2026-07-07	22.880	21.810	22.990	21.570	-1.250	-5.421%	113.70万	0.00亿	0.000%
2026-07-06	23.030	23.060	23.250	22.260	-0.200	-0.860%	102.18万	0.00亿	0.000%
2026-07-03	22.330	23.260	23.340	22.300	0.880	3.932%	132.37万	0.00亿	0.000%
2026-07-02	21.950	22.380	22.750	21.840	0.560	2.566%	113.34万	0.00亿	0.000%
2026-07-01	21.210	21.820	21.960	21.180	0.620	2.925%	111.90万	0.00亿	0.000%
2026-06-30	20.740	21.200	21.330	20.530	0.350	1.679%	118.48万	0.00亿	0.000%
2026-06-29	20.970	20.850	21.370	20.200	-0.310	-1.465%	129.17万	0.00亿	0.000%
2026-06-26	21.690	21.160	21.690	20.990	-0.530	-2.444%	89.85万	0.00亿	0.000%
2026-06-25	22.410	21.690	22.440	21.460	-0.770	-3.428%	147.38万	0.00亿	0.000%
2026-06-24	22.840	22.460	23.070	22.220	-0.530	-2.305%	87.90万	0.00亿	0.000%
2026-06-23	21.990	22.990	23.450	21.990	0.650	2.910%	169.64万	0.00亿	0.000%
2026-06-22	22.520	22.340	22.520	21.440	-0.210	-0.931%	139.44万	0.00亿	0.000%
2026-06-18	22.660	22.550	22.940	22.460	-0.230	-1.010%	94.48万	0.00亿	0.000%
2026-06-17	23.160	22.780	23.160	22.720	-0.350	-1.513%	107.21万	0.00亿	0.000%
2026-06-16	23.210	23.130	23.320	22.700	-0.120	-0.516%	144.91万	0.00亿	0.000%
2026-06-15	22.940	23.250	23.540	22.820	0.410	1.795%	167.60万	0.00亿	0.000%
2026-06-12	23.290	22.840	23.520	22.510	-0.320	-1.382%	250.52万	0.00亿	0.000%
2026-06-11	23.980	23.160	24.780	22.440	-4.800	-17.167%	420.11万	0.00亿	0.000%
2026-06-10	28.060	27.960	28.120	27.290	-0.020	-0.071%	475.97万	0.00亿	0.000%
2026-06-09	27.150	27.980	28.250	27.150	1.680	6.388%	402.04万	0.00亿	0.000%
2026-06-08	26.470	26.300	26.940	25.960	-0.910	-3.344%	114.15万	0.00亿	0.000%
2026-06-05	26.690	27.210	27.410	26.120	0.590	2.216%	105.44万	0.00亿	0.000%
2026-06-04	26.950	26.620	26.950	26.370	-0.350	-1.298%	66.89万	0.00亿	0.000%
2026-06-03	27.030	26.970	27.250	26.540	-0.060	-0.222%	94.81万	0.00亿	0.000%
2026-06-02	27.380	27.030	27.480	26.770	-0.360	-1.314%	76.98万	0.00亿	0.000%
2026-06-01	26.250	27.390	27.610	26.090	0.830	3.125%	125.96万	0.00亿	0.000%
2026-05-29	27.200	26.560	27.350	26.260	-0.540	-1.993%	107.28万	0.00亿	0.000%
2026-05-28	26.770	27.100	27.210	26.270	0.390	1.460%	99.68万	0.00亿	0.000%
2026-05-27	27.880	26.710	27.880	26.580	-1.130	-4.059%	125.42万	0.00亿	0.000%
2026-05-26	28.820	27.840	28.900	27.380	-1.000	-3.467%	137.17万	0.00亿	0.000%
2026-05-25	29.430	28.840	29.690	28.510	-0.550	-1.871%	127.21万	0.00亿	0.000%
2026-05-22	28.820	29.390	29.590	28.350	0.420	1.450%	154.73万	0.00亿	0.000%
2026-05-21	29.380	28.970	29.980	28.790	-0.410	-1.396%	157.93万	0.00亿	0.000%
2026-05-20	29.390	29.380	29.420	28.950	-0.170	-0.575%	77.28万	0.00亿	0.000%
2026-05-19	29.300	29.550	29.690	29.000	0.020	0.068%	89.98万	0.00亿	0.000%
2026-05-18	28.940	29.530	29.570	28.850	0.770	2.677%	115.87万	0.00亿	0.000%
2026-05-15	29.300	28.760	29.540	28.700	-0.540	-1.843%	145.51万	0.00亿	0.000%
2026-05-14	29.920	29.300	29.990	29.090	-0.600	-2.007%	141.25万	0.00亿	0.000%
2026-05-13	29.980	29.900	30.270	29.620	0.030	0.100%	176.67万	0.00亿	0.000%
2026-05-12	29.730	29.870	30.130	29.510	0.210	0.708%	234.51万	0.00亿	0.000%
2026-05-11	29.850	29.660	29.940	29.410	-0.030	-0.101%	147.71万	0.00亿	0.000%
2026-05-08	29.540	29.690	29.690	29.110	0.220	0.747%	141.71万	0.00亿	0.000%
2026-05-07	29.260	29.470	29.850	29.230	0.180	0.615%	158.82万	0.00亿	0.000%
2026-05-06	29.510	29.290	29.930	28.870	-0.150	-0.510%	182.97万	0.00亿	0.000%
2026-04-30	29.090	29.440	29.520	29.020	-0.150	-0.507%	112.89万	0.00亿	0.000%
2026-04-29	28.920	29.590	29.590	28.890	0.350	1.197%	125.31万	0.00亿	0.000%
2026-04-28	29.070	29.240	29.240	28.690	-0.010	-0.034%	89.65万	0.00亿	0.000%
2026-04-27	28.490	29.250	29.250	27.950	0.760	2.668%	141.97万	0.00亿	0.000%
2026-04-24	28.190	28.490	28.590	27.510	0.190	0.671%	109.49万	0.00亿	0.000%
2026-04-23	29.270	28.300	29.270	28.100	-0.890	-3.049%	91.53万	0.00亿	0.000%
2026-04-22	29.090	29.190	29.340	28.880	-0.060	-0.205%	69.92万	0.00亿	0.000%
2026-04-21	29.120	29.250	29.410	29.010	0.030	0.103%	82.76万	0.00亿	0.000%
2026-04-20	29.030	29.220	29.340	28.840	0.050	0.171%	81.87万	0.00亿	0.000%
2026-04-17	29.010	29.170	29.270	28.920	-0.040	-0.137%	67.57万	0.00亿	0.000%
2026-04-16	28.670	29.210	29.290	28.440	0.720	2.527%	112.79万	0.00亿	0.000%
2026-04-15	28.770	28.490	28.870	28.030	-0.280	-0.973%	123.08万	0.00亿	0.000%
2026-04-14	28.890	28.770	29.140	28.510	0.100	0.349%	69.68万	0.00亿	0.000%
2026-04-13	28.790	28.670	28.870	28.540	-0.230	-0.796%	77.25万	0.00亿	0.000%
2026-04-10	28.730	28.900	29.230	28.730	0.350	1.226%	70.70万	0.00亿	0.000%
2026-04-09	29.380	28.550	29.380	28.380	-0.760	-2.593%	99.47万	0.00亿	0.000%
2026-04-08	28.730	29.310	29.350	28.640	0.000	0.000%	128.05万	0.00亿	0.000%
2026-04-07	27.650	27.980	28.150	27.380	0.000	0.000%	104.59万	0.00亿	0.000%
2026-04-03	28.460	27.650	28.590	27.340	0.000	0.000%	122.13万	0.00亿	0.000%
2026-04-02	28.690	28.460	28.980	28.020	0.000	0.000%	98.70万	0.00亿	0.000%
2026-04-01	28.740	28.740	28.880	28.320	0.000	0.000%	92.07万	0.00亿	0.000%