爱科赛博(688719)股票信息
| 股票代码 | 688719 |
| 股票名称 | 爱科赛博 |
| 最新价/元 | 25.63 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 0.63 |
| 买入/元 | 25.63 |
| 卖出/元 | 25.64 |
| 昨收/元 | 25.47 |
| 今开/元 | 25.54 |
| 最高/元 | 25.85 |
| 最低/元 | 24.60 |
| 成交量/手 | 6266.19 |
| 成交额/万 | 1584.83 |
| 股净值/元 | 12.38 |
| 市净率 | 1.64 |
| 总市值/万 | 295732.83 |
| 流通值/万 | 188380.34 |
| 换手率/% | 0.85 |
| 入市日期 | 2023-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
爱科赛博(688719)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 25.54 | 25.63 | 0.16 | 0.63 | 6266.19 | 1584.83 | 0.85 |
| 2024-10-11 | 27.24 | 25.47 | -1.94 | -7.08 | 8415.74 | 2190.74 | 1.15 |
| 2024-10-10 | 27.35 | 27.41 | 0.05 | 0.18 | 9610.30 | 2672.18 | 1.31 |
| 2024-10-09 | 28.99 | 27.36 | -3.84 | -12.31 | 18500.78 | 5305.91 | 2.52 |
| 2024-10-08 | 31.98 | 31.20 | 4.02 | 14.79 | 44197.13 | 13451.50 | 6.01 |
| 2024-09-30 | 24.00 | 27.18 | 3.38 | 14.20 | 26193.71 | 6842.94 | 3.56 |
| 2024-09-27 | 24.10 | 23.80 | 1.47 | 6.58 | 5530.00 | 1294.61 | 2.05 |
| 2024-09-26 | 21.57 | 22.33 | 0.65 | 3.00 | 5357.91 | 1176.59 | 1.98 |
| 2024-09-25 | 21.78 | 21.68 | 0.12 | 0.56 | 4935.87 | 1081.47 | 1.83 |
| 2024-09-24 | 20.99 | 21.56 | 0.85 | 4.10 | 3342.17 | 712.48 | 1.24 |
| 2024-09-23 | 20.56 | 20.71 | -0.01 | -0.05 | 1104.81 | 229.48 | 0.41 |
| 2024-09-20 | 20.95 | 20.72 | 0.07 | 0.34 | 3197.44 | 658.87 | 1.18 |
| 2024-09-19 | 20.42 | 20.65 | 0.25 | 1.23 | 2108.65 | 436.09 | 0.78 |
| 2024-09-18 | 20.74 | 20.40 | -0.38 | -1.83 | 3101.82 | 631.36 | 1.15 |
| 2024-09-13 | 21.40 | 20.78 | -0.58 | -2.72 | 3137.50 | 660.31 | 1.16 |
| 2024-09-12 | 21.20 | 21.36 | -0.19 | -0.88 | 3736.96 | 804.57 | 1.38 |
| 2024-09-11 | 21.51 | 21.55 | 0.16 | 0.75 | 5817.14 | 1264.14 | 2.15 |
| 2024-09-10 | 20.59 | 21.39 | 0.80 | 3.89 | 8029.02 | 1720.42 | 2.97 |
| 2024-09-09 | 20.54 | 20.59 | -0.05 | -0.24 | 2245.42 | 459.90 | 0.83 |
| 2024-09-06 | 21.40 | 20.64 | -0.75 | -3.51 | 4377.34 | 914.12 | 1.62 |
| 2024-09-05 | 21.42 | 21.39 | 0.00 | 0.00 | 2288.25 | 492.00 | 0.85 |
| 2024-09-04 | 21.35 | 21.39 | -0.14 | -0.65 | 2863.53 | 614.32 | 1.06 |
| 2024-09-03 | 21.52 | 21.53 | 0.03 | 0.14 | 4075.05 | 879.06 | 1.51 |
| 2024-09-02 | 22.37 | 21.50 | -1.07 | -4.74 | 4004.46 | 882.04 | 1.48 |
| 2024-08-30 | 22.04 | 22.57 | 0.58 | 2.64 | 5892.64 | 1323.83 | 2.18 |
| 2024-08-29 | 21.35 | 21.99 | 0.44 | 2.04 | 4379.91 | 955.56 | 1.62 |
| 2024-08-28 | 21.18 | 21.55 | 0.37 | 1.75 | 4217.43 | 905.91 | 1.56 |
| 2024-08-27 | 21.46 | 21.18 | -0.30 | -1.40 | 4930.17 | 1046.84 | 1.82 |
| 2024-08-26 | 21.07 | 21.48 | 0.58 | 2.78 | 3753.79 | 806.67 | 1.39 |
| 2024-08-23 | 21.11 | 20.90 | -0.11 | -0.52 | 3961.01 | 827.41 | 1.47 |
| 2024-08-22 | 22.16 | 21.01 | -1.15 | -5.19 | 7711.76 | 1651.11 | 2.85 |
| 2024-08-21 | 22.44 | 22.16 | -0.28 | -1.25 | 3563.90 | 794.61 | 1.32 |
| 2024-08-20 | 22.32 | 22.44 | 0.11 | 0.49 | 4825.13 | 1088.38 | 1.79 |
| 2024-08-19 | 22.81 | 22.33 | -0.11 | -0.49 | 5081.92 | 1140.98 | 1.88 |
| 2024-08-16 | 22.60 | 22.44 | -0.14 | -0.62 | 3309.52 | 747.06 | 1.22 |
| 2024-08-15 | 22.68 | 22.58 | -0.10 | -0.44 | 3339.94 | 756.29 | 1.24 |
| 2024-08-14 | 22.83 | 22.68 | -0.16 | -0.70 | 2054.61 | 466.75 | 0.76 |
| 2024-08-13 | 22.75 | 22.84 | 0.09 | 0.40 | 2234.55 | 506.78 | 0.83 |
| 2024-08-12 | 23.08 | 22.75 | -0.24 | -1.04 | 1857.62 | 424.18 | 0.69 |
| 2024-08-09 | 23.26 | 22.99 | -0.17 | -0.73 | 2904.69 | 671.33 | 1.07 |
| 2024-08-08 | 23.60 | 23.16 | -0.55 | -2.32 | 3748.19 | 871.60 | 1.39 |
| 2024-08-07 | 23.35 | 23.71 | 0.36 | 1.54 | 4656.07 | 1100.60 | 1.72 |
| 2024-08-06 | 23.19 | 23.35 | 0.47 | 2.05 | 3893.56 | 901.92 | 1.44 |
| 2024-08-05 | 23.71 | 22.88 | -0.93 | -3.91 | 6149.65 | 1439.33 | 2.28 |
| 2024-08-02 | 24.26 | 23.81 | -0.72 | -2.94 | 3945.34 | 955.04 | 1.46 |
| 2024-08-01 | 24.47 | 24.53 | 0.08 | 0.33 | 5313.12 | 1303.56 | 1.97 |
| 2024-07-31 | 23.46 | 24.45 | 0.83 | 3.51 | 5638.99 | 1368.29 | 2.09 |
| 2024-07-30 | 23.19 | 23.62 | 0.42 | 1.81 | 3907.32 | 917.18 | 1.45 |
| 2024-07-29 | 23.94 | 23.20 | -0.41 | -1.74 | 3452.83 | 803.81 | 1.28 |
| 2024-07-26 | 23.10 | 23.61 | 0.42 | 1.81 | 3374.00 | 793.94 | 1.25 |
| 2024-07-25 | 22.70 | 23.19 | 0.38 | 1.67 | 5662.67 | 1311.99 | 2.10 |
| 2024-07-24 | 23.70 | 22.81 | -0.81 | -3.43 | 5703.72 | 1321.91 | 2.11 |
| 2024-07-23 | 24.64 | 23.62 | -1.02 | -4.14 | 4498.76 | 1083.85 | 1.66 |
| 2024-07-22 | 24.23 | 24.64 | 0.28 | 1.15 | 4170.61 | 1024.44 | 1.54 |
| 2024-07-19 | 23.89 | 24.36 | 0.60 | 2.53 | 6689.10 | 1619.89 | 2.48 |
| 2024-07-18 | 23.79 | 23.76 | -0.13 | -0.54 | 5735.18 | 1345.29 | 2.12 |
| 2024-07-17 | 23.81 | 23.89 | 0.08 | 0.34 | 5281.85 | 1270.34 | 1.95 |
| 2024-07-16 | 23.85 | 23.81 | -0.06 | -0.25 | 3122.73 | 738.99 | 1.16 |
| 2024-07-15 | 24.66 | 23.87 | -0.93 | -3.75 | 5856.12 | 1406.80 | 2.17 |
| 2024-07-12 | 25.00 | 24.80 | -0.01 | -0.04 | 5488.76 | 1366.75 | 2.03 |
| 2024-07-11 | 24.98 | 24.81 | 0.63 | 2.61 | 6548.09 | 1631.11 | 2.42 |
| 2024-07-10 | 24.13 | 24.18 | 0.01 | 0.04 | 4837.76 | 1177.81 | 1.79 |
| 2024-07-09 | 23.76 | 24.17 | 0.41 | 1.73 | 5432.67 | 1295.55 | 2.01 |
| 2024-07-08 | 24.43 | 23.76 | -0.67 | -2.74 | 4463.81 | 1070.71 | 1.65 |
| 2024-07-05 | 24.20 | 24.43 | 0.23 | 0.95 | 4771.44 | 1157.72 | 1.77 |
| 2024-07-04 | 25.36 | 24.20 | -1.29 | -5.06 | 7687.48 | 1902.99 | 2.84 |
| 2024-07-03 | 25.43 | 25.49 | 0.28 | 1.11 | 5818.55 | 1486.44 | 2.15 |
| 2024-07-02 | 25.47 | 25.21 | -0.26 | -1.02 | 4985.73 | 1263.41 | 1.84 |
| 2024-07-01 | 26.07 | 25.47 | -0.60 | -2.30 | 7726.65 | 1961.70 | 2.86 |
| 2024-06-28 | 26.11 | 26.07 | -0.21 | -0.80 | 6843.90 | 1813.86 | 2.53 |
| 2024-06-27 | 26.93 | 26.28 | -0.86 | -3.17 | 5133.88 | 1371.50 | 1.90 |
| 2024-06-26 | 26.25 | 27.14 | 0.89 | 3.39 | 9504.06 | 2533.99 | 3.52 |
| 2024-06-25 | 26.52 | 26.25 | -0.25 | -0.94 | 6024.76 | 1581.30 | 2.23 |
| 2024-06-24 | 28.04 | 26.50 | -1.65 | -5.86 | 11563.52 | 3149.18 | 4.28 |
| 2024-06-21 | 29.16 | 28.15 | -1.01 | -3.46 | 9977.79 | 2800.39 | 3.69 |
| 2024-06-20 | 40.92 | 41.30 | 0.56 | 1.38 | 13142.75 | 5495.62 | 6.79 |
| 2024-06-19 | 40.27 | 40.74 | 0.38 | 0.94 | 8287.44 | 3342.86 | 4.28 |
| 2024-06-18 | 40.33 | 40.36 | 0.06 | 0.15 | 6349.07 | 2559.73 | 3.28 |
| 2024-06-17 | 40.49 | 40.30 | -0.39 | -0.96 | 6502.66 | 2627.19 | 3.36 |
| 2024-06-14 | 42.03 | 40.69 | -1.31 | -3.12 | 11614.85 | 4744.38 | 6.00 |
| 2024-06-13 | 38.77 | 42.00 | 2.99 | 7.67 | 19094.49 | 8045.15 | 9.86 |
| 2024-06-12 | 38.29 | 39.01 | 0.70 | 1.83 | 4963.78 | 1921.58 | 2.56 |
| 2024-06-11 | 38.20 | 38.31 | 0.25 | 0.66 | 8655.14 | 3265.44 | 4.47 |
| 2024-06-07 | 38.38 | 38.06 | 0.04 | 0.11 | 5051.38 | 1939.71 | 2.61 |
| 2024-06-06 | 38.54 | 38.02 | -0.78 | -2.01 | 6814.29 | 2619.32 | 3.52 |
| 2024-06-05 | 39.99 | 38.80 | -0.98 | -2.46 | 5598.99 | 2195.64 | 2.89 |
| 2024-06-04 | 42.12 | 39.78 | -2.34 | -5.56 | 10268.84 | 4137.15 | 5.30 |
| 2024-06-03 | 43.42 | 42.12 | -1.28 | -2.95 | 3809.33 | 1620.95 | 1.97 |
| 2024-05-31 | 44.26 | 43.40 | -0.71 | -1.61 | 5902.75 | 2577.27 | 3.05 |
| 2024-05-30 | 43.25 | 44.11 | 0.43 | 0.98 | 3473.92 | 1531.66 | 1.79 |
| 2024-05-29 | 43.96 | 43.68 | -0.08 | -0.18 | 2425.93 | 1061.21 | 1.25 |
| 2024-05-28 | 42.90 | 43.76 | 0.72 | 1.67 | 4633.93 | 2027.57 | 2.39 |
| 2024-05-27 | 42.57 | 43.04 | 0.53 | 1.25 | 3671.49 | 1557.90 | 1.90 |
| 2024-05-24 | 42.78 | 42.51 | -0.27 | -0.63 | 2900.85 | 1237.27 | 1.50 |
| 2024-05-23 | 43.40 | 42.78 | -0.71 | -1.63 | 3582.48 | 1535.74 | 1.85 |
| 2024-05-22 | 43.23 | 43.49 | 0.33 | 0.77 | 2885.42 | 1250.89 | 1.49 |
| 2024-05-21 | 44.50 | 43.16 | -1.34 | -3.01 | 4469.55 | 1947.98 | 2.31 |
| 2024-05-20 | 44.23 | 44.50 | 0.30 | 0.68 | 3014.80 | 1342.87 | 1.56 |
| 2024-05-17 | 44.00 | 44.20 | 0.17 | 0.39 | 3388.52 | 1493.04 | 1.75 |
| 2024-05-16 | 44.57 | 44.03 | -0.06 | -0.14 | 2931.51 | 1293.99 | 1.51 |
日K线
周K线
月K线
