艾隆科技 sh.688329
26.52
-1.78%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.03 | 32.40 | 26.25 | 26.52 | -1.78% | 0.93 | 4.49% |
| 2026-05-22 | 26.82 | 27.44 | 26.20 | 27.00 | +1.66% | 0.54 | 2.62% |
| 2026-05-21 | 27.27 | 28.47 | 26.33 | 26.56 | -1.15% | 1.03 | 4.90% |
| 2026-05-20 | 26.79 | 27.18 | 26.51 | 26.87 | +0.34% | 0.55 | 2.65% |
| 2026-05-19 | 25.44 | 26.92 | 25.06 | 26.78 | +5.27% | 0.95 | 4.63% |
| 2026-05-18 | 24.77 | 25.58 | 24.52 | 25.44 | +1.76% | 0.48 | 2.48% |
| 2026-05-15 | 25.45 | 25.67 | 24.78 | 25.00 | -2.27% | 0.54 | 2.80% |
| 2026-05-14 | 25.40 | 26.00 | 25.01 | 25.58 | +0.67% | 0.65 | 3.32% |
| 2026-05-13 | 24.71 | 25.63 | 24.00 | 25.41 | +2.83% | 0.53 | 2.72% |
| 2026-05-12 | 25.26 | 25.56 | 24.50 | 24.71 | -1.94% | 0.39 | 2.03% |
| 2026-05-11 | 24.74 | 25.52 | 24.37 | 25.20 | +2.48% | 0.55 | 2.83% |
| 2026-05-08 | 24.39 | 24.75 | 24.21 | 24.59 | +0.82% | 0.48 | 2.52% |
| 2026-05-07 | 23.75 | 24.69 | 23.55 | 24.39 | +2.69% | 0.51 | 2.73% |
| 2026-05-06 | 24.18 | 24.70 | 23.37 | 23.75 | -1.33% | 0.79 | 4.26% |
| 2026-04-30 | 23.42 | 24.08 | 23.18 | 24.07 | +3.30% | 0.50 | 2.71% |
| 2026-04-29 | 21.75 | 23.59 | 21.75 | 23.30 | +4.11% | 0.65 | 3.64% |
| 2026-04-28 | 21.45 | 22.44 | 21.45 | 22.38 | +3.61% | 0.94 | 5.51% |
| 2026-04-27 | 21.16 | 21.60 | 20.42 | 21.60 | +2.42% | 0.59 | 3.64% |
| 2026-04-24 | 21.00 | 21.23 | 20.58 | 21.09 | +0.76% | 0.44 | 2.73% |
| 2026-04-23 | 21.27 | 21.46 | 20.82 | 20.93 | -1.60% | 0.41 | 2.50% |