爱威科技(688067)股票行情
爱威科技(688067)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 28.15 | 27.65 | -0.59 | -2.09% | 27.39 | 28.66 | 14644 | 4101.10 | 2.15% | 0.00 |
| 2026-02-03 | 27.61 | 28.24 | 0.71 | 2.58% | 27.38 | 28.25 | 16852 | 4692.46 | 2.48% | 0.00 |
| 2026-02-02 | 28.35 | 27.53 | -0.54 | -1.92% | 27.53 | 28.70 | 20319 | 5722.74 | 2.99% | 0.00 |
| 2026-01-30 | 27.25 | 28.07 | 0.72 | 2.63% | 27.00 | 28.07 | 11850 | 3269.44 | 1.74% | 0.00 |
| 2026-01-29 | 27.40 | 27.35 | -0.06 | -0.22% | 26.84 | 27.73 | 9091 | 2486.71 | 1.34% | 0.00 |
| 2026-01-28 | 28.06 | 27.41 | -0.66 | -2.35% | 27.33 | 28.08 | 9947 | 2738.04 | 1.46% | 0.00 |
| 2026-01-27 | 27.42 | 28.07 | 0.47 | 1.70% | 26.80 | 28.07 | 14967 | 4121.69 | 2.20% | 0.00 |
| 2026-01-26 | 28.49 | 27.60 | -0.70 | -2.47% | 27.32 | 28.49 | 15817 | 4382.81 | 2.33% | 0.00 |
| 2026-01-23 | 28.22 | 28.30 | 0.01 | 0.04% | 27.91 | 28.45 | 12044 | 3396.20 | 1.77% | 0.00 |
| 2026-01-22 | 27.96 | 28.29 | 0.33 | 1.18% | 27.86 | 28.30 | 11110 | 3122.34 | 1.63% | 0.00 |
| 2026-01-21 | 27.77 | 27.96 | 0.33 | 1.19% | 27.47 | 28.12 | 12732 | 3558.85 | 1.87% | 0.00 |
| 2026-01-20 | 27.76 | 27.63 | -0.03 | -0.11% | 27.48 | 27.98 | 14549 | 4035.33 | 2.14% | 0.00 |
| 2026-01-19 | 27.76 | 27.66 | -0.10 | -0.36% | 27.23 | 27.76 | 11649 | 3197.49 | 1.71% | 0.00 |
| 2026-01-16 | 27.43 | 27.76 | 0.37 | 1.35% | 27.10 | 27.87 | 12581 | 3452.70 | 1.85% | 0.00 |
| 2026-01-15 | 27.13 | 27.39 | 0.39 | 1.44% | 26.78 | 27.50 | 17282 | 4709.65 | 2.54% | 0.00 |
| 2026-01-14 | 27.30 | 27.00 | -0.05 | -0.18% | 26.40 | 27.66 | 22007 | 5979.44 | 3.24% | 0.00 |
| 2026-01-13 | 27.00 | 27.05 | 0.16 | 0.60% | 26.60 | 27.49 | 19214 | 5212.93 | 2.83% | 0.00 |
| 2026-01-12 | 26.29 | 26.89 | 0.68 | 2.59% | 26.15 | 26.90 | 13579 | 3603.28 | 2.00% | 0.00 |
| 2026-01-09 | 25.70 | 26.21 | 0.42 | 1.63% | 25.70 | 26.55 | 16631 | 4351.24 | 2.45% | 0.00 |
| 2026-01-08 | 25.29 | 25.79 | 0.51 | 2.02% | 25.29 | 26.03 | 10266 | 2644.15 | 1.51% | 0.00 |
| 2026-01-07 | 25.64 | 25.28 | -0.18 | -0.71% | 25.24 | 25.65 | 9107 | 2316.98 | 1.34% | 0.00 |
| 2026-01-06 | 25.47 | 25.46 | -0.01 | -0.04% | 25.39 | 25.70 | 10024 | 2555.55 | 1.47% | 0.00 |
| 2026-01-05 | 24.50 | 25.47 | 0.91 | 3.71% | 24.48 | 25.76 | 15504 | 3945.59 | 2.28% | 0.00 |
| 2025-12-31 | 24.20 | 24.56 | 0.36 | 1.49% | 24.05 | 24.60 | 8589 | 2093.90 | 1.26% | 0.00 |
| 2025-12-30 | 24.52 | 24.20 | -0.27 | -1.10% | 24.17 | 24.66 | 8438 | 2056.74 | 1.24% | 0.00 |
| 2025-12-29 | 24.17 | 24.47 | 0.22 | 0.91% | 24.01 | 24.60 | 8082 | 1965.85 | 1.19% | 0.00 |
| 2025-12-26 | 24.78 | 24.25 | -0.51 | -2.06% | 24.23 | 24.88 | 8343 | 2046.18 | 1.23% | 0.00 |
| 2025-12-25 | 24.67 | 24.76 | 0.12 | 0.49% | 24.53 | 24.80 | 7381 | 1822.68 | 1.09% | 0.00 |
| 2025-12-24 | 24.64 | 24.64 | 0.17 | 0.69% | 24.35 | 24.76 | 4977 | 1221.05 | 0.73% | 0.00 |
| 2025-12-23 | 24.90 | 24.47 | -0.35 | -1.41% | 24.26 | 24.90 | 7771 | 1906.05 | 1.14% | 0.00 |
| 2025-12-22 | 24.96 | 24.82 | -0.14 | -0.56% | 24.71 | 25.38 | 7529 | 1880.61 | 1.11% | 0.00 |
| 2025-12-19 | 24.78 | 24.96 | 0.46 | 1.88% | 24.25 | 25.00 | 8561 | 2119.42 | 1.26% | 0.00 |
| 2025-12-18 | 23.78 | 24.50 | 0.72 | 3.03% | 23.68 | 24.63 | 10133 | 2463.87 | 1.49% | 0.00 |
| 2025-12-17 | 23.70 | 23.78 | 0.05 | 0.21% | 23.15 | 23.81 | 12448 | 2923.11 | 1.83% | 0.00 |
| 2025-12-16 | 24.17 | 23.73 | -0.45 | -1.86% | 23.55 | 24.17 | 7355 | 1749.45 | 1.08% | 0.00 |
| 2025-12-15 | 23.96 | 24.18 | 0.21 | 0.88% | 23.40 | 24.19 | 12040 | 2885.71 | 1.77% | 0.00 |
| 2025-12-12 | 24.35 | 23.97 | -0.20 | -0.83% | 23.81 | 24.45 | 10814 | 2607.64 | 1.59% | 0.00 |
| 2025-12-11 | 24.61 | 24.17 | -0.44 | -1.79% | 23.91 | 24.71 | 16626 | 4023.58 | 2.44% | 0.00 |
| 2025-12-10 | 25.08 | 24.61 | -0.50 | -1.99% | 24.53 | 25.17 | 8481 | 2105.44 | 1.25% | 0.00 |
| 2025-12-09 | 25.50 | 25.11 | -0.39 | -1.53% | 25.07 | 25.59 | 7636 | 1931.14 | 1.12% | 0.00 |
| 2025-12-08 | 25.16 | 25.50 | 0.40 | 1.59% | 25.15 | 25.74 | 8918 | 2267.92 | 1.31% | 0.00 |
| 2025-12-05 | 24.90 | 25.15 | 0.27 | 1.09% | 24.43 | 25.24 | 9321 | 2315.52 | 1.37% | 0.00 |
| 2025-12-04 | 25.17 | 24.88 | -0.29 | -1.15% | 24.55 | 25.27 | 12294 | 3055.99 | 1.81% | 0.00 |
| 2025-12-03 | 25.57 | 25.17 | -0.47 | -1.83% | 25.08 | 25.62 | 10720 | 2706.51 | 1.58% | 0.00 |
| 2025-12-02 | 25.77 | 25.64 | -0.12 | -0.47% | 25.17 | 25.88 | 13811 | 3512.12 | 2.03% | 0.00 |
| 2025-12-01 | 26.25 | 25.76 | -0.24 | -0.92% | 25.72 | 26.29 | 9589 | 2500.77 | 1.41% | 0.00 |
| 2025-11-28 | 25.79 | 26.00 | 0.28 | 1.09% | 25.55 | 26.15 | 10395 | 2689.35 | 1.53% | 0.00 |
| 2025-11-27 | 25.20 | 25.72 | 0.38 | 1.50% | 25.20 | 25.88 | 11105 | 2846.43 | 1.63% | 0.00 |
| 2025-11-26 | 25.69 | 25.34 | -0.34 | -1.32% | 25.24 | 26.13 | 12333 | 3168.61 | 1.81% | 0.00 |
| 2025-11-25 | 25.33 | 25.68 | 0.41 | 1.62% | 25.30 | 25.95 | 13024 | 3353.53 | 1.92% | 0.00 |
| 2025-11-24 | 25.10 | 25.27 | 0.07 | 0.28% | 24.72 | 25.85 | 15987 | 4015.30 | 2.35% | 0.00 |
| 2025-11-21 | 26.39 | 25.20 | -1.23 | -4.65% | 24.83 | 26.65 | 17461 | 4463.64 | 2.57% | 0.00 |
| 2025-11-20 | 26.69 | 26.43 | -0.26 | -0.97% | 26.16 | 26.99 | 14544 | 3852.70 | 2.14% | 0.00 |
| 2025-11-19 | 27.78 | 26.69 | -1.04 | -3.75% | 26.53 | 27.90 | 13996 | 3789.32 | 2.06% | 0.00 |
| 2025-11-18 | 27.92 | 27.73 | -0.19 | -0.68% | 27.40 | 28.08 | 12667 | 3508.31 | 1.86% | 0.00 |
| 2025-11-17 | 29.05 | 27.92 | -0.82 | -2.85% | 27.69 | 29.05 | 13138 | 3703.99 | 1.93% | 0.00 |
| 2025-11-14 | 28.85 | 28.74 | 0.06 | 0.21% | 28.49 | 29.16 | 16101 | 4651.36 | 2.37% | 0.00 |
| 2025-11-13 | 28.52 | 28.68 | 0.37 | 1.31% | 27.94 | 29.09 | 16334 | 4662.01 | 2.40% | 0.00 |
| 2025-11-12 | 28.45 | 28.31 | -0.21 | -0.74% | 27.93 | 28.76 | 13566 | 3839.48 | 1.99% | 0.00 |
| 2025-11-11 | 28.55 | 28.52 | 0.11 | 0.39% | 28.31 | 28.76 | 7404 | 2112.02 | 1.09% | 0.00 |
| 2025-11-10 | 29.00 | 28.41 | -0.42 | -1.46% | 28.20 | 29.10 | 10822 | 3088.51 | 1.59% | 0.00 |
| 2025-11-07 | 29.35 | 28.83 | -0.52 | -1.77% | 28.68 | 29.35 | 12638 | 3643.72 | 1.86% | 0.00 |
| 2025-11-06 | 28.99 | 29.35 | 0.46 | 1.59% | 28.82 | 29.35 | 12305 | 3580.55 | 1.81% | 0.00 |
| 2025-11-05 | 29.09 | 28.89 | -0.20 | -0.69% | 28.70 | 29.15 | 13252 | 3831.51 | 1.95% | 0.00 |
| 2025-11-04 | 28.84 | 29.09 | 0.21 | 0.73% | 28.46 | 29.28 | 19195 | 5553.18 | 2.82% | 0.20 |
| 2025-11-03 | 28.74 | 28.88 | 0.28 | 0.98% | 28.39 | 29.10 | 19499 | 5610.45 | 2.87% | 0.00 |
| 2025-10-31 | 27.76 | 28.60 | 0.84 | 3.03% | 27.61 | 29.09 | 24326 | 6933.22 | 3.58% | 0.00 |
| 2025-10-30 | 27.89 | 27.76 | -0.13 | -0.47% | 27.63 | 28.66 | 15193 | 4256.79 | 2.23% | 0.00 |
| 2025-10-29 | 28.27 | 27.89 | -0.40 | -1.41% | 27.55 | 28.40 | 15527 | 4333.67 | 2.28% | 0.00 |
| 2025-10-28 | 28.10 | 28.29 | 0.14 | 0.50% | 27.66 | 28.41 | 13704 | 3850.90 | 2.02% | 0.00 |
| 2025-10-27 | 27.53 | 28.15 | 0.60 | 2.18% | 27.37 | 28.60 | 25319 | 7082.32 | 3.72% | 0.00 |
| 2025-10-24 | 26.52 | 27.55 | 1.03 | 3.88% | 26.42 | 27.80 | 27327 | 7492.23 | 4.02% | 0.00 |
| 2025-10-23 | 26.31 | 26.52 | 0.21 | 0.80% | 25.81 | 26.53 | 13077 | 3421.79 | 1.92% | 0.00 |
| 2025-10-22 | 26.69 | 26.31 | -0.38 | -1.42% | 26.12 | 26.87 | 13141 | 3464.83 | 1.93% | 0.00 |
| 2025-10-21 | 25.79 | 26.69 | 0.90 | 3.49% | 25.79 | 26.88 | 18161 | 4806.93 | 2.67% | 0.00 |
| 2025-10-20 | 25.52 | 25.79 | 0.59 | 2.34% | 25.33 | 25.96 | 12411 | 3189.67 | 1.83% | 0.00 |
| 2025-10-17 | 25.67 | 25.20 | -0.45 | -1.75% | 25.12 | 25.84 | 9432 | 2396.61 | 1.39% | 0.00 |
| 2025-10-16 | 25.76 | 25.65 | -0.12 | -0.47% | 25.52 | 26.04 | 8083 | 2084.41 | 1.19% | 0.00 |
| 2025-10-15 | 25.78 | 25.77 | 0.19 | 0.74% | 25.37 | 26.04 | 9369 | 2414.10 | 1.38% | 0.00 |
| 2025-10-14 | 25.88 | 25.58 | -0.21 | -0.81% | 25.36 | 26.23 | 9884 | 2537.64 | 1.45% | 0.00 |
上证大盘股票行情在线 K线走势图
爱威科技(688067)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
