埃科光电（688610）历史行情
以下为埃科光电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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 148.540 | 139.470 | 148.540 | 139.000 | -5.320 | -3.674% | 53.68万 | 0.77亿 | 1.311% |
| 2026-10-07 | 154.000 | 144.790 | 156.260 | 144.060 | -7.830 | -5.130% | 96.49万 | 1.43亿 | 2.357% |
| 2026-10-06 | 154.000 | 144.790 | 156.260 | 144.060 | -7.830 | -5.130% | 96.49万 | 1.43亿 | 2.357% |
| 2026-10-05 | 154.000 | 144.790 | 156.260 | 144.060 | -7.830 | -5.130% | 96.49万 | 1.43亿 | 2.357% |
| 2026-10-02 | 154.000 | 144.790 | 156.260 | 144.060 | -7.830 | -5.130% | 96.49万 | 1.43亿 | 2.357% |
| 2026-10-01 | 154.000 | 144.790 | 156.260 | 144.060 | -7.830 | -5.130% | 96.49万 | 1.43亿 | 2.357% |
| 2026-09-30 | 154.000 | 144.790 | 156.260 | 144.060 | -7.830 | -5.130% | 96.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 148.660 | 152.620 | 155.000 | 148.660 | 0.820 | 0.540% | 77.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 164.020 | 151.800 | 165.670 | 150.030 | -13.240 | -8.022% | 114.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 172.220 | 165.040 | 172.220 | 165.010 | -7.420 | -4.302% | 94.89万 | 1.59亿 | 2.318% |
| 2026-09-24 | 172.220 | 165.040 | 172.220 | 165.010 | -7.420 | -4.302% | 94.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 175.510 | 172.460 | 176.000 | 169.300 | 0.390 | 0.227% | 121.37万 | 0.00亿 | 0.000% |
| 2026-09-22 | 172.980 | 172.070 | 179.420 | 169.000 | 3.060 | 1.811% | 170.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 175.760 | 169.010 | 179.270 | 169.010 | -1.280 | -0.752% | 152.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 165.790 | 170.290 | 174.990 | 159.680 | 12.230 | 7.738% | 154.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 158.930 | 158.060 | 162.720 | 157.520 | -1.840 | -1.151% | 94.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 152.780 | 159.900 | 161.470 | 151.850 | 8.880 | 5.880% | 140.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 152.750 | 151.020 | 157.370 | 149.590 | -0.920 | -0.606% | 90.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 146.390 | 151.940 | 153.980 | 143.000 | 3.130 | 2.103% | 90.27万 | 0.00亿 | 0.000% |
| 2026-09-11 | 149.030 | 148.810 | 149.990 | 142.000 | -2.240 | -1.483% | 86.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 153.230 | 151.050 | 154.860 | 150.300 | -3.220 | -2.087% | 73.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 153.880 | 154.270 | 159.500 | 152.350 | 2.010 | 1.320% | 102.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 154.550 | 152.260 | 158.870 | 151.000 | -3.660 | -2.347% | 119.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 150.950 | 155.920 | 157.330 | 149.750 | 6.460 | 4.322% | 117.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 159.570 | 149.460 | 163.790 | 147.300 | -8.040 | -5.105% | 160.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 158.100 | 157.500 | 161.380 | 155.050 | -0.010 | -0.006% | 99.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 158.530 | 157.510 | 161.800 | 156.530 | -3.640 | -2.259% | 108.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 173.950 | 161.150 | 173.950 | 157.000 | -10.750 | -6.254% | 184.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 161.180 | 171.900 | 171.970 | 160.260 | 6.180 | 3.729% | 119.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 172.940 | 165.720 | 172.940 | 164.550 | -7.680 | -4.429% | 136.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 168.440 | 173.400 | 176.160 | 165.650 | 5.750 | 3.430% | 155.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 171.000 | 167.650 | 175.490 | 164.110 | -6.040 | -3.477% | 157.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 166.050 | 173.690 | 177.170 | 160.170 | 4.690 | 2.775% | 210.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 168.500 | 169.000 | 173.460 | 164.020 | 0.100 | 0.059% | 179.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 166.290 | 168.900 | 177.770 | 162.290 | 2.060 | 1.235% | 189.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 164.770 | 166.840 | 169.800 | 157.720 | 5.390 | 3.338% | 220.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 180.140 | 161.450 | 182.000 | 158.580 | -23.550 | -12.730% | 311.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 179.920 | 185.000 | 187.470 | 166.900 | 8.600 | 4.875% | 304.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 159.440 | 176.400 | 177.570 | 159.020 | 17.600 | 11.083% | 241.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 160.700 | 158.800 | 160.880 | 154.500 | 2.290 | 1.463% | 105.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 159.050 | 156.510 | 167.440 | 156.450 | -1.710 | -1.081% | 165.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 152.500 | 158.220 | 162.000 | 150.230 | 5.700 | 3.737% | 160.99万 | 0.00亿 | 0.000% |
| 2026-08-11 | 151.150 | 152.520 | 155.690 | 145.000 | -3.030 | -1.948% | 173.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 157.900 | 155.550 | 160.470 | 151.000 | -2.450 | -1.551% | 154.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 149.990 | 158.000 | 164.990 | 147.380 | 8.010 | 5.340% | 214.92万 | 0.00亿 | 0.000% |
| 2026-08-06 | 142.480 | 149.990 | 154.430 | 139.000 | 6.560 | 4.574% | 217.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 126.970 | 143.430 | 147.800 | 126.970 | 17.020 | 13.464% | 248.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 119.900 | 126.410 | 127.870 | 116.660 | 7.930 | 6.693% | 192.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 125.840 | 118.480 | 128.120 | 116.880 | -6.700 | -5.352% | 185.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 134.280 | 125.180 | 137.450 | 125.060 | 3.280 | 2.691% | 195.27万 | 0.00亿 | 0.000% |
| 2026-07-30 | 133.980 | 121.900 | 134.980 | 118.490 | -12.600 | -9.368% | 206.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 142.340 | 134.500 | 143.510 | 127.370 | -8.410 | -5.885% | 209.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 155.000 | 142.910 | 158.420 | 140.800 | -10.060 | -6.576% | 201.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 154.210 | 152.970 | 156.260 | 145.000 | 1.780 | 1.177% | 190.34万 | 0.00亿 | 0.000% |
| 2026-07-24 | 146.810 | 151.190 | 154.690 | 144.020 | 4.380 | 2.983% | 188.67万 | 0.00亿 | 0.000% |
| 2026-07-23 | 156.410 | 146.810 | 156.410 | 144.020 | -7.320 | -4.749% | 183.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 166.980 | 154.130 | 174.000 | 152.500 | -11.640 | -7.022% | 224.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 140.940 | 165.770 | 165.800 | 127.910 | 27.600 | 19.975% | 336.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 176.120 | 138.170 | 176.120 | 135.510 | -31.220 | -18.431% | 314.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 191.260 | 169.390 | 192.960 | 163.900 | -22.230 | -11.601% | 203.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 193.120 | 191.620 | 202.990 | 189.560 | -9.320 | -4.638% | 208.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 232.000 | 200.940 | 232.000 | 200.060 | -19.660 | -8.912% | 288.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 226.000 | 220.600 | 248.880 | 216.670 | -6.100 | -2.691% | 316.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 224.970 | 226.700 | 247.900 | 221.000 | 0.600 | 0.265% | 336.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 245.380 | 226.100 | 255.000 | 225.000 | -5.400 | -2.333% | 421.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 195.340 | 231.500 | 231.500 | 193.940 | 38.580 | 19.998% | 257.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 196.990 | 192.920 | 205.000 | 182.580 | -4.080 | -2.071% | 162.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 191.410 | 197.000 | 200.680 | 185.000 | 6.620 | 3.477% | 151.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 206.050 | 190.380 | 209.930 | 188.990 | -13.420 | -6.585% | 205.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 215.480 | 203.800 | 221.000 | 203.000 | -12.550 | -5.801% | 129.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 227.500 | 216.350 | 237.590 | 215.010 | -29.440 | -11.978% | 122.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 265.470 | 245.790 | 265.470 | 241.000 | -17.610 | -6.686% | 153.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 247.500 | 263.400 | 263.400 | 239.000 | 19.800 | 8.128% | 207.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 222.800 | 243.600 | 255.000 | 211.000 | 17.450 | 7.716% | 219.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 236.020 | 226.150 | 252.000 | 226.000 | -19.850 | -8.069% | 154.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 225.000 | 246.000 | 248.110 | 218.000 | 19.530 | 8.624% | 208.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 222.890 | 226.470 | 231.940 | 213.000 | -1.560 | -0.684% | 169.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 233.920 | 228.030 | 238.990 | 212.040 | -8.970 | -3.785% | 174.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 232.550 | 237.000 | 241.990 | 223.160 | 4.640 | 1.997% | 142.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 237.310 | 232.360 | 245.300 | 225.000 | -7.340 | -3.062% | 119.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 232.600 | 239.700 | 242.000 | 230.000 | -1.300 | -0.539% | 117.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 220.020 | 241.000 | 243.990 | 217.360 | 15.920 | 7.073% | 184.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 216.000 | 225.080 | 226.910 | 205.100 | 12.280 | 5.771% | 146.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 241.070 | 212.800 | 242.000 | 210.510 | -28.270 | -11.727% | 168.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 210.000 | 241.070 | 242.000 | 207.000 | 27.070 | 12.650% | 180.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 213.000 | 214.000 | 220.000 | 200.020 | -9.700 | -4.336% | 174.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 202.900 | 223.700 | 237.980 | 198.340 | 20.840 | 10.273% | 245.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 180.160 | 202.860 | 209.990 | 180.160 | 2.160 | 1.076% | 193.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 183.850 | 200.700 | 213.910 | 180.950 | 12.400 | 6.585% | 238.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 174.420 | 188.300 | 191.900 | 172.030 | 10.010 | 5.614% | 218.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 171.700 | 178.290 | 183.740 | 169.020 | 6.590 | 3.838% | 190.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 171.160 | 171.700 | 178.000 | 166.130 | 0.520 | 0.304% | 177.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 184.070 | 171.180 | 184.070 | 168.800 | -13.820 | -7.470% | 236.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 194.800 | 185.000 | 195.220 | 177.860 | -9.800 | -5.031% | 190.49万 | 0.00亿 | 0.000% |
| 2026-05-28 | 181.090 | 194.800 | 196.870 | 176.770 | 12.800 | 7.033% | 218.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 184.900 | 182.000 | 194.000 | 178.610 | -3.000 | -1.622% | 216.22万 | 0.00亿 | 0.000% |
| 2026-05-26 | 195.000 | 185.000 | 196.000 | 180.010 | -17.280 | -8.543% | 287.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 200.900 | 202.280 | 202.280 | 185.020 | -2.720 | -1.327% | 311.32万 | 0.00亿 | 0.000% |
| 2026-05-22 | 178.440 | 205.000 | 205.000 | 174.000 | 28.020 | 15.832% | 332.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 166.980 | 176.980 | 189.900 | 163.880 | 11.980 | 7.261% | 422.56万 | 0.00亿 | 0.000% |
| 2026-05-20 | 167.000 | 165.000 | 169.880 | 160.600 | 0.290 | 0.176% | 299.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 136.000 | 164.710 | 164.710 | 134.780 | 27.450 | 19.999% | 391.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 132.850 | 137.260 | 139.200 | 130.110 | 1.280 | 0.941% | 200.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 131.700 | 135.980 | 138.980 | 131.700 | 4.480 | 3.407% | 211.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 136.000 | 131.500 | 136.000 | 130.030 | -2.500 | -1.866% | 110.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 130.470 | 134.000 | 135.190 | 126.030 | -0.830 | -0.616% | 196.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 139.730 | 134.830 | 139.730 | 124.040 | -4.470 | -3.209% | 352.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 133.100 | 139.300 | 142.970 | 132.000 | 6.200 | 4.658% | 252.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 134.810 | 133.100 | 135.670 | 129.000 | -2.730 | -2.010% | 155.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 122.170 | 135.830 | 137.590 | 121.090 | 13.660 | 11.181% | 219.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 125.110 | 122.170 | 126.870 | 121.000 | -2.530 | -2.029% | 210.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 123.510 | 124.700 | 128.900 | 123.510 | 2.400 | 1.962% | 160.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 122.000 | 122.300 | 125.250 | 116.160 | -0.910 | -0.739% | 166.71万 | 0.00亿 | 0.000% |
| 2026-04-28 | 121.300 | 123.210 | 125.950 | 120.080 | -0.690 | -0.557% | 174.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 116.000 | 123.900 | 125.000 | 114.440 | 8.300 | 7.180% | 216.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 116.000 | 115.600 | 120.880 | 111.610 | -1.250 | -1.070% | 205.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 117.730 | 116.850 | 118.010 | 113.200 | -1.530 | -1.292% | 159.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 115.230 | 118.380 | 122.000 | 112.200 | 2.680 | 2.316% | 178.76万 | 0.00亿 | 0.000% |
| 2026-04-21 | 113.480 | 115.700 | 117.270 | 111.260 | 2.640 | 2.335% | 189.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 115.190 | 113.060 | 116.370 | 110.500 | -5.110 | -4.324% | 258.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 113.380 | 118.170 | 121.000 | 111.000 | 5.490 | 4.872% | 270.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 111.770 | 112.680 | 114.600 | 108.010 | -0.220 | -0.195% | 258.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 110.950 | 112.900 | 116.900 | 106.440 | 3.700 | 3.388% | 301.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 108.000 | 109.200 | 113.780 | 107.000 | -1.290 | -1.168% | 364.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 95.380 | 110.490 | 114.000 | 93.710 | 15.450 | 16.256% | 529.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 97.990 | 95.040 | 98.320 | 93.710 | 0.000 | 0.000% | 175.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 94.800 | 96.140 | 99.510 | 92.610 | 0.000 | 0.000% | 235.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 92.980 | 95.700 | 97.600 | 91.500 | 0.000 | 0.000% | 221.94万 | 0.00亿 | 0.000% |
| 2026-04-07 | 88.210 | 88.550 | 93.330 | 87.890 | 0.000 | 0.000% | 202.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 90.100 | 88.210 | 91.480 | 86.910 | 0.000 | 0.000% | 139.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 93.540 | 90.100 | 94.660 | 88.880 | 0.000 | 0.000% | 210.61万 | 0.00亿 | 0.000% |
| 2026-04-01 | 88.880 | 94.550 | 95.800 | 87.350 | 0.000 | 0.000% | 377.94万 | 0.00亿 | 0.000% |