爱科科技(688092)股票信息
| 股票代码 | 688092 |
| 股票名称 | 爱科科技 |
| 最新价/元 | 20.81 |
| 涨跌额/元 | -1.00 |
| 涨跌幅/% | -4.59 |
| 买入/元 | 20.80 |
| 卖出/元 | 20.81 |
| 昨收/元 | 21.81 |
| 今开/元 | 21.86 |
| 最高/元 | 21.92 |
| 最低/元 | 20.69 |
| 成交量/手 | 17629.42 |
| 成交额/万 | 3716.74 |
| 股净值/元 | 16.13 |
| 市净率 | 2.82 |
| 总市值/万 | 172079.26 |
| 流通值/万 | 172079.26 |
| 换手率/% | 2.13 |
| 入市日期 | 2021-03-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
爱科科技(688092)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.86 | 20.81 | -1.00 | -4.59 | 17629.42 | 3716.74 | 2.13 |
| 2024-10-10 | 22.90 | 21.81 | -0.52 | -2.33 | 18966.96 | 4208.94 | 2.29 |
| 2024-10-09 | 23.99 | 22.33 | -2.61 | -10.47 | 29913.08 | 7020.33 | 3.62 |
| 2024-10-08 | 26.48 | 24.94 | 2.21 | 9.72 | 48924.14 | 12079.74 | 5.92 |
| 2024-09-30 | 20.88 | 22.73 | 2.88 | 14.51 | 31295.70 | 6825.21 | 3.78 |
| 2024-09-27 | 19.35 | 19.85 | 0.98 | 5.19 | 7339.73 | 1435.50 | 0.89 |
| 2024-09-26 | 18.16 | 18.87 | 0.71 | 3.91 | 9647.45 | 1779.98 | 1.17 |
| 2024-09-25 | 18.00 | 18.16 | 0.27 | 1.51 | 8956.67 | 1635.92 | 1.08 |
| 2024-09-24 | 17.26 | 17.89 | 0.73 | 4.25 | 9355.92 | 1649.25 | 1.13 |
| 2024-09-23 | 17.12 | 17.16 | 0.06 | 0.35 | 3674.48 | 632.20 | 0.44 |
| 2024-09-20 | 17.30 | 17.10 | -0.17 | -0.98 | 5579.20 | 956.78 | 0.67 |
| 2024-09-19 | 16.81 | 17.27 | 0.33 | 1.95 | 7691.33 | 1319.09 | 0.93 |
| 2024-09-18 | 17.00 | 16.94 | 0.07 | 0.42 | 6844.83 | 1146.30 | 0.83 |
| 2024-09-13 | 17.35 | 16.87 | -0.41 | -2.37 | 7680.93 | 1312.80 | 0.93 |
| 2024-09-12 | 17.71 | 17.28 | -0.36 | -2.04 | 5287.16 | 928.10 | 0.64 |
| 2024-09-11 | 17.88 | 17.64 | -0.24 | -1.34 | 4681.37 | 827.43 | 0.57 |
| 2024-09-10 | 17.71 | 17.88 | 0.17 | 0.96 | 5389.38 | 956.17 | 0.65 |
| 2024-09-09 | 17.64 | 17.71 | 0.00 | 0.00 | 7250.16 | 1278.92 | 0.88 |
| 2024-09-06 | 18.49 | 17.71 | -0.65 | -3.54 | 6882.71 | 1234.69 | 0.83 |
| 2024-09-05 | 18.30 | 18.36 | 0.18 | 0.99 | 5106.29 | 938.04 | 0.62 |
| 2024-09-04 | 18.29 | 18.18 | -0.12 | -0.66 | 5339.67 | 971.02 | 0.65 |
| 2024-09-03 | 18.38 | 18.30 | 0.12 | 0.66 | 7787.92 | 1431.76 | 0.94 |
| 2024-09-02 | 18.80 | 18.18 | -0.62 | -3.30 | 11656.45 | 2150.56 | 1.41 |
| 2024-08-30 | 18.56 | 18.80 | 1.12 | 6.34 | 17994.58 | 3369.07 | 2.18 |
| 2024-08-29 | 16.93 | 17.68 | 0.75 | 4.43 | 7022.29 | 1219.37 | 0.85 |
| 2024-08-28 | 16.64 | 16.93 | 0.34 | 2.05 | 7123.59 | 1199.88 | 0.86 |
| 2024-08-27 | 17.17 | 16.59 | -0.39 | -2.30 | 4619.10 | 770.30 | 0.56 |
| 2024-08-26 | 16.93 | 16.98 | 0.07 | 0.41 | 4628.10 | 789.61 | 0.56 |
| 2024-08-23 | 16.97 | 16.91 | -0.09 | -0.53 | 5253.07 | 887.77 | 0.64 |
| 2024-08-22 | 17.27 | 17.00 | -0.30 | -1.73 | 2968.58 | 509.86 | 0.36 |
| 2024-08-21 | 17.29 | 17.30 | 0.00 | 0.00 | 3790.67 | 658.90 | 0.46 |
| 2024-08-20 | 18.04 | 17.30 | -0.74 | -4.10 | 10678.85 | 1870.88 | 1.29 |
| 2024-08-19 | 18.07 | 18.04 | -0.13 | -0.72 | 3558.65 | 645.29 | 0.43 |
| 2024-08-16 | 18.30 | 18.17 | -0.10 | -0.55 | 3516.76 | 640.81 | 0.43 |
| 2024-08-15 | 18.10 | 18.27 | 0.05 | 0.27 | 5968.50 | 1089.03 | 0.72 |
| 2024-08-14 | 18.33 | 18.22 | -0.19 | -1.03 | 3448.64 | 631.16 | 0.42 |
| 2024-08-13 | 18.20 | 18.41 | 0.26 | 1.43 | 4843.61 | 883.28 | 0.59 |
| 2024-08-12 | 18.18 | 18.15 | -0.12 | -0.66 | 4824.39 | 878.16 | 0.58 |
| 2024-08-09 | 18.30 | 18.27 | -0.02 | -0.11 | 6481.51 | 1189.78 | 0.78 |
| 2024-08-08 | 18.80 | 18.29 | -0.51 | -2.71 | 7371.63 | 1347.55 | 0.89 |
| 2024-08-07 | 18.86 | 18.80 | -0.05 | -0.27 | 7041.31 | 1325.06 | 0.85 |
| 2024-08-06 | 18.47 | 18.85 | 0.50 | 2.73 | 7479.03 | 1403.35 | 0.90 |
| 2024-08-05 | 19.31 | 18.35 | -1.18 | -6.04 | 10106.08 | 1915.52 | 1.22 |
| 2024-08-02 | 19.95 | 19.53 | -0.47 | -2.35 | 7576.21 | 1495.04 | 0.92 |
| 2024-08-01 | 20.01 | 20.00 | -0.01 | -0.05 | 10761.38 | 2174.06 | 1.30 |
| 2024-07-31 | 19.17 | 20.01 | 0.90 | 4.71 | 11049.93 | 2167.79 | 1.34 |
| 2024-07-30 | 18.89 | 19.11 | 0.28 | 1.49 | 8504.60 | 1616.21 | 1.03 |
| 2024-07-29 | 18.85 | 18.83 | -0.01 | -0.05 | 6190.50 | 1163.06 | 0.75 |
| 2024-07-26 | 18.26 | 18.84 | 0.74 | 4.09 | 10324.59 | 1936.12 | 1.25 |
| 2024-07-25 | 17.88 | 18.10 | 0.17 | 0.95 | 6291.69 | 1132.98 | 0.76 |
| 2024-07-24 | 18.11 | 17.93 | -0.17 | -0.94 | 6474.57 | 1164.59 | 0.78 |
| 2024-07-23 | 18.65 | 18.10 | -0.56 | -3.00 | 8250.74 | 1527.04 | 1.00 |
| 2024-07-22 | 18.51 | 18.66 | 0.18 | 0.97 | 5764.98 | 1072.32 | 0.70 |
| 2024-07-19 | 18.00 | 18.48 | 0.31 | 1.71 | 6114.92 | 1121.19 | 0.74 |
| 2024-07-18 | 18.10 | 18.17 | -0.14 | -0.77 | 6407.22 | 1151.47 | 0.77 |
| 2024-07-17 | 18.80 | 18.31 | -0.49 | -2.61 | 5559.21 | 1024.80 | 0.67 |
| 2024-07-16 | 18.85 | 18.80 | -0.05 | -0.27 | 7342.30 | 1373.92 | 0.89 |
| 2024-07-15 | 19.45 | 18.85 | -0.67 | -3.43 | 7568.86 | 1434.39 | 0.92 |
| 2024-07-12 | 19.70 | 19.52 | -0.21 | -1.06 | 6218.64 | 1224.13 | 0.75 |
| 2024-07-11 | 19.49 | 19.73 | 0.65 | 3.41 | 7882.48 | 1547.18 | 0.95 |
| 2024-07-10 | 19.25 | 19.08 | -0.30 | -1.55 | 5994.40 | 1151.67 | 0.72 |
| 2024-07-09 | 18.65 | 19.38 | 0.63 | 3.36 | 9781.42 | 1849.07 | 1.18 |
| 2024-07-08 | 19.50 | 18.75 | -0.68 | -3.50 | 9363.03 | 1767.50 | 1.13 |
| 2024-07-05 | 19.65 | 19.43 | -0.02 | -0.10 | 6317.07 | 1219.29 | 0.76 |
| 2024-07-04 | 20.13 | 19.45 | -0.68 | -3.38 | 6312.58 | 1246.83 | 0.76 |
| 2024-07-03 | 20.56 | 20.13 | -0.46 | -2.23 | 5701.27 | 1152.91 | 0.69 |
| 2024-07-02 | 20.50 | 20.59 | 0.16 | 0.78 | 7505.10 | 1539.21 | 0.91 |
| 2024-07-01 | 21.36 | 20.43 | -0.92 | -4.31 | 14695.55 | 3015.27 | 1.78 |
| 2024-06-28 | 21.05 | 21.35 | -0.01 | -0.05 | 8434.03 | 1813.09 | 1.02 |
| 2024-06-27 | 21.59 | 21.36 | -0.18 | -0.84 | 8174.07 | 1744.68 | 0.99 |
| 2024-06-26 | 20.83 | 21.54 | 0.76 | 3.66 | 5239.00 | 1110.25 | 0.63 |
| 2024-06-25 | 20.91 | 20.78 | -0.11 | -0.53 | 6380.52 | 1338.40 | 0.77 |
| 2024-06-24 | 21.60 | 20.89 | -0.92 | -4.22 | 11538.53 | 2449.14 | 1.40 |
| 2024-06-21 | 22.33 | 21.81 | -0.50 | -2.24 | 9188.92 | 2016.35 | 1.11 |
| 2024-06-20 | 22.23 | 22.31 | 0.08 | 0.36 | 11966.21 | 2688.14 | 1.45 |
| 2024-06-19 | 22.52 | 22.23 | -0.27 | -1.20 | 7860.99 | 1756.58 | 0.95 |
| 2024-06-18 | 22.22 | 22.50 | 0.44 | 2.00 | 8677.60 | 1938.37 | 1.05 |
| 2024-06-17 | 21.98 | 22.06 | -0.06 | -0.27 | 6317.60 | 1394.81 | 0.76 |
| 2024-06-14 | 22.40 | 22.12 | -0.43 | -1.91 | 8573.92 | 1899.52 | 1.04 |
| 2024-06-13 | 31.30 | 31.95 | 0.43 | 1.36 | 9652.60 | 3075.29 | 1.63 |
| 2024-06-12 | 31.29 | 31.52 | 0.22 | 0.70 | 6424.68 | 2023.12 | 1.08 |
| 2024-06-11 | 31.10 | 31.30 | -0.10 | -0.32 | 4698.28 | 1456.95 | 0.79 |
| 2024-06-07 | 30.60 | 31.40 | 1.07 | 3.53 | 7386.17 | 2296.21 | 1.25 |
| 2024-06-06 | 31.43 | 30.33 | -1.17 | -3.71 | 9222.83 | 2834.47 | 1.56 |
| 2024-06-05 | 32.20 | 31.50 | -0.71 | -2.20 | 5065.86 | 1615.51 | 0.85 |
| 2024-06-04 | 32.58 | 32.21 | -0.38 | -1.17 | 8199.98 | 2622.19 | 1.38 |
| 2024-06-03 | 34.00 | 32.59 | -1.18 | -3.49 | 10749.72 | 3538.83 | 1.81 |
| 2024-05-31 | 33.02 | 33.77 | 0.62 | 1.87 | 5150.91 | 1727.17 | 0.87 |
| 2024-05-30 | 33.28 | 33.15 | 0.12 | 0.36 | 5887.76 | 1957.03 | 0.99 |
| 2024-05-29 | 33.17 | 33.03 | -0.30 | -0.90 | 4405.84 | 1462.61 | 0.74 |
| 2024-05-28 | 34.00 | 33.33 | -0.76 | -2.23 | 4066.99 | 1366.28 | 0.69 |
| 2024-05-27 | 33.61 | 34.09 | 0.35 | 1.04 | 6220.32 | 2085.28 | 1.05 |
| 2024-05-24 | 33.85 | 33.74 | -0.01 | -0.03 | 5336.59 | 1814.68 | 0.90 |
| 2024-05-23 | 33.82 | 33.75 | -0.07 | -0.21 | 5926.02 | 2009.73 | 1.00 |
| 2024-05-22 | 34.05 | 33.82 | -0.22 | -0.65 | 7726.80 | 2625.12 | 1.30 |
| 2024-05-21 | 34.06 | 34.04 | -0.52 | -1.51 | 6784.80 | 2313.01 | 1.14 |
| 2024-05-20 | 35.12 | 34.56 | -0.75 | -2.12 | 11601.57 | 4001.94 | 1.96 |
| 2024-05-17 | 34.84 | 35.31 | 0.34 | 0.97 | 6975.28 | 2436.50 | 1.18 |
| 2024-05-16 | 34.76 | 34.97 | 0.47 | 1.36 | 7440.38 | 2600.31 | 1.25 |
| 2024-05-15 | 35.30 | 34.50 | -0.80 | -2.27 | 6882.21 | 2400.69 | 1.16 |
日K线
周K线
月K线
