爱科科技
SH688092 Forward-adjusted STAR
22.50
+0.05
(+0.22%)
Open
22.61
High
22.61
Low
22.08
Prev close
22.45
Amplitude
2.36%
Volume
5,671.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.58
MA10
22.01
MA20
22.12
MA60
21.91
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.61 | 22.61 | 22.08 | 22.50 | 5,671万 |
| 2 | 2026-09-29 | 22.22 | 22.59 | 22.02 | 22.45 | 8,345万 |
| 3 | 2026-09-28 | 22.86 | 22.86 | 21.95 | 22.22 | 9,857万 |
| 4 | 2026-09-24 | 22.83 | 22.92 | 22.46 | 22.90 | 8,729万 |
| 5 | 2026-09-23 | 21.88 | 22.83 | 21.72 | 22.83 | 9,504万 |
| 6 | 2026-09-22 | 22.06 | 22.28 | 21.83 | 21.87 | 11,721万 |
| 7 | 2026-09-21 | 21.44 | 21.99 | 21.41 | 21.92 | 7,017万 |
| 8 | 2026-09-18 | 21.02 | 21.47 | 21.02 | 21.33 | 8,396万 |
| 9 | 2026-09-17 | 20.88 | 21.02 | 20.59 | 21.02 | 7,978万 |
| 10 | 2026-09-16 | 20.75 | 21.17 | 20.59 | 21.02 | 5,757万 |
| 11 | 2026-09-15 | 21.66 | 21.66 | 20.71 | 20.76 | 8,060万 |
| 12 | 2026-09-14 | 21.34 | 21.89 | 20.91 | 21.74 | 5,977万 |
52W
Data range
19.16
25.9%
32.04
High/low over the last 250 trading days, and where the price sits.
← Stocks