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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.36 | 22.55 | 22.10 | 22.53 | +0.09% | 0.23 | 1.31% |
| 2025-08-19 | 22.31 | 22.60 | 21.94 | 22.51 | +1.63% | 0.30 | 1.76% |
| 2025-08-18 | 22.19 | 22.49 | 21.96 | 22.15 | +0.91% | 0.48 | 2.78% |
| 2025-08-15 | 21.49 | 22.37 | 21.39 | 21.95 | +2.00% | 0.44 | 2.59% |
| 2025-08-14 | 22.96 | 22.98 | 21.52 | 21.52 | -5.61% | 0.61 | 3.57% |
| 2025-08-13 | 23.27 | 23.87 | 22.73 | 22.80 | -1.43% | 0.51 | 2.85% |
| 2025-08-12 | 22.92 | 23.35 | 22.62 | 23.13 | +1.09% | 0.47 | 2.66% |
| 2025-08-11 | 22.17 | 23.00 | 22.11 | 22.88 | +4.05% | 0.52 | 2.99% |
| 2025-08-08 | 22.09 | 22.20 | 21.57 | 21.99 | -0.95% | 0.33 | 1.97% |
| 2025-08-07 | 21.68 | 23.22 | 21.59 | 22.20 | +2.83% | 0.51 | 2.97% |
| 2025-08-06 | 21.81 | 21.90 | 21.33 | 21.59 | -0.74% | 0.35 | 2.08% |
| 2025-08-05 | 21.26 | 21.86 | 21.25 | 21.75 | +2.35% | 0.32 | 1.91% |
| 2025-08-04 | 21.15 | 21.32 | 20.41 | 21.25 | +1.19% | 0.40 | 2.49% |
| 2025-08-01 | 20.07 | 21.18 | 20.07 | 21.00 | +4.63% | 0.34 | 2.14% |
| 2025-07-31 | 20.24 | 20.63 | 20.01 | 20.07 | -1.08% | 0.21 | 1.36% |
| 2025-07-30 | 20.40 | 20.84 | 20.15 | 20.29 | -1.02% | 0.21 | 1.34% |
| 2025-07-29 | 20.69 | 20.69 | 20.27 | 20.50 | +0.10% | 0.21 | 1.36% |
| 2025-07-28 | 20.36 | 21.09 | 20.13 | 20.48 | +1.14% | 0.34 | 2.16% |
| 2025-07-25 | 19.80 | 20.28 | 19.64 | 20.25 | +2.53% | 0.25 | 1.60% |
| 2025-07-24 | 19.61 | 19.75 | 19.39 | 19.75 | +1.80% | 0.21 | 1.39% |