爱科赛博（688719）历史行情

以下为爱科赛博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
2026-10-02	59.990	56.000	59.990	55.520	-2.800	-4.762%	347.30万	1.97亿	3.612%
2026-10-01	59.990	56.000	59.990	55.520	-2.800	-4.762%	347.30万	1.97亿	3.612%
2026-09-30	59.990	56.000	59.990	55.520	-2.800	-4.762%	347.30万	0.00亿	0.000%
2026-09-29	56.620	58.800	60.550	55.030	1.980	3.485%	443.91万	0.00亿	0.000%
2026-09-28	59.780	56.820	59.880	55.590	-2.500	-4.214%	508.36万	0.00亿	0.000%
2026-09-27	62.860	59.320	62.860	59.210	-2.730	-4.400%	523.90万	3.16亿	5.839%
2026-09-24	62.860	59.320	62.860	59.210	-2.730	-4.400%	523.90万	0.00亿	0.000%
2026-09-23	56.000	62.050	63.280	56.000	5.600	9.920%	798.21万	0.00亿	0.000%
2026-09-22	58.000	56.450	60.030	56.160	-1.480	-2.555%	337.51万	0.00亿	0.000%
2026-09-21	56.630	57.930	59.690	56.370	1.930	3.446%	491.56万	0.00亿	0.000%
2026-09-18	54.160	56.000	56.880	53.190	2.750	5.164%	497.23万	0.00亿	0.000%
2026-09-17	55.190	53.250	55.190	52.970	-1.250	-2.294%	276.85万	0.00亿	0.000%
2026-09-16	53.000	54.500	55.350	53.000	1.460	2.753%	354.60万	0.00亿	0.000%
2026-09-15	53.070	53.040	55.450	52.500	0.040	0.075%	346.00万	0.00亿	0.000%
2026-09-14	53.350	53.000	53.780	51.690	-0.910	-1.688%	317.06万	0.00亿	0.000%
2026-09-11	55.010	53.910	56.180	51.000	-2.410	-4.279%	537.90万	0.00亿	0.000%
2026-09-10	55.750	56.320	58.300	55.400	-0.380	-0.670%	456.04万	0.00亿	0.000%
2026-09-09	55.000	56.700	57.230	53.620	-1.500	-2.577%	790.26万	0.00亿	0.000%
2026-09-08	55.040	58.200	58.980	54.600	3.710	6.809%	965.86万	0.00亿	0.000%
2026-09-07	53.880	54.490	55.260	52.040	1.290	2.425%	537.28万	0.00亿	0.000%
2026-09-04	53.800	53.200	55.200	52.610	0.820	1.565%	648.31万	0.00亿	0.000%
2026-09-03	50.180	52.380	53.790	49.900	1.760	3.477%	431.81万	0.00亿	0.000%
2026-09-02	51.090	50.620	52.140	49.800	-1.160	-2.240%	332.50万	0.00亿	0.000%
2026-09-01	52.360	51.780	52.490	49.500	-0.580	-1.108%	521.11万	0.00亿	0.000%
2026-08-31	50.010	52.360	53.170	49.510	1.860	3.683%	552.95万	0.00亿	0.000%
2026-08-28	51.500	50.500	56.660	50.340	-0.780	-1.521%	556.25万	0.00亿	0.000%
2026-08-27	47.910	51.280	51.500	46.950	3.380	7.056%	404.59万	0.00亿	0.000%
2026-08-26	49.750	47.900	51.450	46.890	-1.270	-2.583%	365.24万	0.00亿	0.000%
2026-08-25	48.640	49.170	49.860	47.070	-0.010	-0.020%	249.67万	0.00亿	0.000%
2026-08-24	50.680	49.180	52.200	47.860	-2.420	-4.690%	337.34万	0.00亿	0.000%
2026-08-21	48.500	51.600	52.220	48.000	2.550	5.199%	376.50万	0.00亿	0.000%
2026-08-20	48.530	49.050	49.680	46.880	1.050	2.187%	333.02万	0.00亿	0.000%
2026-08-19	52.120	48.000	52.120	47.600	-5.120	-9.639%	465.85万	0.00亿	0.000%
2026-08-18	54.720	53.120	54.720	52.110	-1.320	-2.425%	409.65万	0.00亿	0.000%
2026-08-17	52.510	54.440	54.690	52.150	1.920	3.656%	464.37万	0.00亿	0.000%
2026-08-14	52.180	52.520	54.000	50.950	1.120	2.179%	681.50万	0.00亿	0.000%
2026-08-13	49.390	51.400	55.960	49.390	2.190	4.450%	752.80万	0.00亿	0.000%
2026-08-12	48.900	49.210	50.790	47.680	1.120	2.329%	360.74万	0.00亿	0.000%
2026-08-11	47.730	48.090	49.950	46.700	0.040	0.083%	378.68万	0.00亿	0.000%
2026-08-10	49.000	48.050	49.300	46.820	-0.650	-1.335%	365.08万	0.00亿	0.000%
2026-08-07	47.020	48.700	49.210	45.880	1.000	2.096%	406.59万	0.00亿	0.000%
2026-08-06	47.520	47.700	48.200	46.410	0.860	1.836%	399.89万	0.00亿	0.000%
2026-08-05	45.450	46.840	47.680	44.000	1.830	4.066%	324.87万	0.00亿	0.000%
2026-08-04	42.750	45.010	45.180	42.000	2.980	7.090%	389.43万	0.00亿	0.000%
2026-08-03	42.410	42.030	44.440	41.560	-0.380	-0.896%	411.33万	0.00亿	0.000%
2026-07-31	42.080	42.410	45.800	42.030	2.400	5.999%	461.40万	0.00亿	0.000%
2026-07-30	43.870	40.010	44.190	39.420	-3.790	-8.653%	371.01万	0.00亿	0.000%
2026-07-29	45.000	43.800	45.170	42.420	-1.180	-2.623%	352.86万	0.00亿	0.000%
2026-07-28	47.990	44.980	48.560	44.410	-3.110	-6.467%	304.37万	0.00亿	0.000%
2026-07-27	47.730	48.090	48.790	46.000	0.830	1.756%	271.35万	0.00亿	0.000%
2026-07-24	48.600	47.260	49.640	47.060	-1.390	-2.857%	273.50万	0.00亿	0.000%
2026-07-23	48.880	48.650	50.000	47.410	0.300	0.620%	356.24万	0.00亿	0.000%
2026-07-22	48.220	48.350	49.700	46.860	0.470	0.982%	573.21万	0.00亿	0.000%
2026-07-21	45.130	47.880	48.160	40.000	3.350	7.523%	615.59万	0.00亿	0.000%
2026-07-20	49.500	44.530	50.530	43.320	-4.010	-8.261%	670.12万	0.00亿	0.000%
2026-07-17	55.200	48.540	55.380	48.200	-6.660	-12.065%	697.03万	0.00亿	0.000%
2026-07-16	59.130	55.200	59.130	54.760	-3.150	-5.398%	445.19万	0.00亿	0.000%
2026-07-15	60.230	58.350	66.020	58.000	-1.620	-2.701%	532.38万	0.00亿	0.000%
2026-07-14	59.450	59.970	60.860	57.060	1.260	2.146%	397.81万	0.00亿	0.000%
2026-07-13	64.260	58.710	66.980	58.200	-6.820	-10.407%	604.44万	0.00亿	0.000%
2026-07-10	66.710	65.530	70.500	65.520	-2.470	-3.632%	421.97万	0.00亿	0.000%
2026-07-09	66.710	68.000	70.230	65.000	1.030	1.538%	593.73万	0.00亿	0.000%
2026-07-08	70.110	66.970	71.830	65.430	-2.980	-4.260%	531.52万	0.00亿	0.000%
2026-07-07	75.880	69.950	76.500	68.610	-3.960	-5.358%	404.04万	0.00亿	0.000%
2026-07-06	71.960	73.910	74.740	68.000	3.410	4.837%	668.84万	0.00亿	0.000%
2026-07-03	73.000	70.500	74.880	69.880	-3.720	-5.012%	443.73万	0.00亿	0.000%
2026-07-02	76.990	74.220	81.000	73.470	-4.840	-6.122%	445.87万	0.00亿	0.000%
2026-07-01	77.040	79.060	82.820	76.000	2.060	2.675%	478.74万	0.00亿	0.000%
2026-06-30	74.670	77.000	79.940	73.470	3.050	4.124%	439.10万	0.00亿	0.000%
2026-06-29	77.000	73.950	80.340	70.000	-4.050	-5.192%	693.78万	0.00亿	0.000%
2026-06-26	81.400	78.000	83.540	77.000	-4.660	-5.638%	435.96万	0.00亿	0.000%
2026-06-25	83.530	82.660	84.400	78.000	-0.340	-0.410%	561.89万	0.00亿	0.000%
2026-06-24	81.000	83.000	84.540	78.100	0.880	1.072%	477.89万	0.00亿	0.000%
2026-06-23	84.680	82.120	85.000	80.820	-1.480	-1.770%	389.74万	0.00亿	0.000%
2026-06-22	88.100	83.600	88.100	81.490	-3.400	-3.908%	692.33万	0.00亿	0.000%
2026-06-18	92.530	87.000	94.070	85.600	-5.160	-5.599%	701.00万	0.00亿	0.000%
2026-06-17	89.370	92.160	95.610	86.660	3.000	3.365%	795.87万	0.00亿	0.000%
2026-06-16	78.900	89.160	91.170	77.640	10.210	12.932%	859.09万	0.00亿	0.000%
2026-06-15	79.770	78.950	84.370	77.270	-0.840	-1.053%	714.83万	0.00亿	0.000%
2026-06-12	86.700	79.790	91.340	78.820	-4.770	-5.641%	729.71万	0.00亿	0.000%
2026-06-11	85.750	84.560	88.800	81.770	-1.410	-1.640%	402.63万	0.00亿	0.000%
2026-06-10	94.000	85.970	94.000	85.180	-7.230	-7.758%	526.94万	0.00亿	0.000%
2026-06-09	80.000	93.200	93.840	78.800	15.000	19.182%	798.46万	0.00亿	0.000%
2026-06-08	69.590	78.200	82.690	69.590	-0.580	-0.736%	599.47万	0.00亿	0.000%
2026-06-05	83.500	78.780	87.830	78.500	-2.920	-3.574%	660.81万	0.00亿	0.000%
2026-06-04	79.530	81.700	82.600	77.010	2.610	3.300%	1,019.10万	0.00亿	0.000%
2026-06-03	71.000	79.090	82.490	69.500	8.200	11.567%	763.18万	0.00亿	0.000%
2026-06-02	71.360	70.890	73.000	68.550	-0.470	-0.659%	372.28万	0.00亿	0.000%
2026-06-01	75.450	71.360	76.110	70.070	-4.760	-6.253%	306.81万	0.00亿	0.000%
2026-05-29	76.720	76.120	78.500	73.300	1.020	1.358%	540.11万	0.00亿	0.000%
2026-05-28	71.540	75.100	76.140	68.830	3.400	4.742%	546.39万	0.00亿	0.000%
2026-05-27	75.720	71.700	76.970	70.210	-2.550	-3.434%	631.30万	0.00亿	0.000%
2026-05-26	80.200	74.250	82.990	73.100	-6.750	-8.333%	550.14万	0.00亿	0.000%
2026-05-25	80.370	81.000	81.770	78.590	1.410	1.772%	308.11万	0.00亿	0.000%
2026-05-22	76.110	79.590	83.000	75.450	4.060	5.375%	421.45万	0.00亿	0.000%
2026-05-21	80.000	75.530	82.950	75.000	-4.180	-5.244%	447.60万	0.00亿	0.000%
2026-05-20	78.610	79.710	79.850	75.590	1.620	2.075%	394.69万	0.00亿	0.000%
2026-05-19	74.850	78.090	78.960	74.260	2.940	3.912%	297.07万	0.00亿	0.000%
2026-05-18	72.000	75.150	76.900	71.010	2.170	2.973%	429.81万	0.00亿	0.000%
2026-05-15	77.740	72.980	77.740	71.920	-3.620	-4.726%	662.54万	0.00亿	0.000%
2026-05-14	75.880	76.600	80.000	75.880	0.330	0.433%	279.74万	0.00亿	0.000%
2026-05-13	76.800	76.270	78.000	75.000	-0.880	-1.141%	325.34万	0.00亿	0.000%
2026-05-12	75.500	77.150	78.880	73.470	2.550	3.418%	508.14万	0.00亿	0.000%
2026-05-11	72.160	74.600	75.400	70.340	5.150	7.415%	511.06万	0.00亿	0.000%
2026-05-08	67.280	69.450	69.500	64.210	2.170	3.225%	432.51万	0.00亿	0.000%
2026-05-07	67.940	67.280	67.940	65.180	1.320	2.001%	319.87万	0.00亿	0.000%
2026-05-06	60.500	65.960	68.000	59.670	6.000	10.007%	565.58万	0.00亿	0.000%
2026-04-30	60.000	59.960	61.200	58.750	0.650	1.096%	278.51万	0.00亿	0.000%
2026-04-29	60.000	59.310	60.680	57.010	-0.600	-1.002%	272.76万	0.00亿	0.000%
2026-04-28	61.100	59.910	62.490	59.000	-1.860	-3.011%	339.84万	0.00亿	0.000%
2026-04-27	55.400	61.770	62.680	55.240	6.620	12.004%	637.89万	0.00亿	0.000%
2026-04-24	56.990	55.150	56.990	54.020	-1.740	-3.059%	352.02万	0.00亿	0.000%
2026-04-23	56.080	56.890	59.590	55.420	-0.530	-0.923%	433.25万	0.00亿	0.000%
2026-04-22	53.250	57.420	58.000	53.250	3.390	6.274%	671.08万	0.00亿	0.000%
2026-04-21	53.820	54.030	54.770	53.100	-0.450	-0.826%	331.33万	0.00亿	0.000%
2026-04-20	53.550	54.480	55.880	53.050	1.490	2.812%	477.81万	0.00亿	0.000%
2026-04-17	53.580	52.990	56.000	52.750	-0.870	-1.615%	735.56万	0.00亿	0.000%
2026-04-16	50.930	53.860	54.000	50.200	3.860	7.720%	622.74万	0.00亿	0.000%
2026-04-15	50.100	50.000	50.840	49.210	-0.510	-1.010%	335.39万	0.00亿	0.000%
2026-04-14	47.700	50.510	51.200	47.700	2.110	4.360%	508.90万	0.00亿	0.000%
2026-04-13	46.100	48.400	49.260	45.300	0.950	2.002%	550.25万	0.00亿	0.000%
2026-04-10	46.480	47.450	48.160	45.900	1.360	2.951%	397.77万	0.00亿	0.000%
2026-04-09	44.220	46.090	46.590	44.220	1.230	2.742%	328.15万	0.00亿	0.000%
2026-04-08	43.910	44.860	44.960	43.690	1.540	3.555%	245.11万	0.00亿	0.000%
2026-04-07	44.220	43.320	45.060	43.010	0.000	0.000%	272.15万	0.00亿	0.000%
2026-04-03	42.910	44.500	45.390	42.420	0.000	0.000%	431.53万	0.00亿	0.000%
2026-04-02	42.440	42.420	43.690	42.150	0.000	0.000%	202.28万	0.00亿	0.000%
2026-04-01	43.820	43.080	43.990	42.450	0.000	0.000%	237.63万	0.00亿	0.000%