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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.59 | 19.65 | 19.33 | 19.40 | -0.87% | 0.18 | 1.17% |
| 2025-07-22 | 19.75 | 19.94 | 19.41 | 19.57 | -0.41% | 0.21 | 1.37% |
| 2025-07-21 | 19.56 | 19.98 | 19.49 | 19.65 | +0.51% | 0.24 | 1.60% |
| 2025-07-18 | 19.31 | 19.70 | 19.14 | 19.55 | +1.30% | 0.21 | 1.40% |
| 2025-07-17 | 19.45 | 19.60 | 19.17 | 19.30 | -0.77% | 0.16 | 1.09% |
| 2025-07-16 | 19.23 | 19.76 | 19.12 | 19.45 | +1.25% | 0.16 | 1.10% |
| 2025-07-15 | 19.18 | 19.37 | 18.81 | 19.21 | -0.10% | 0.23 | 1.55% |
| 2025-07-14 | 18.90 | 19.41 | 18.89 | 19.23 | +1.42% | 0.19 | 1.29% |
| 2025-07-11 | 19.08 | 19.20 | 18.53 | 18.96 | -0.16% | 0.27 | 1.86% |
| 2025-07-10 | 19.14 | 19.16 | 18.80 | 18.99 | -0.73% | 0.14 | 0.97% |
| 2025-07-09 | 19.31 | 19.46 | 18.97 | 19.13 | -0.05% | 0.10 | 0.67% |
| 2025-07-08 | 18.98 | 19.24 | 18.83 | 19.14 | +0.95% | 0.14 | 0.98% |
| 2025-07-07 | 18.50 | 18.98 | 18.32 | 18.96 | +2.99% | 0.21 | 1.46% |
| 2025-07-04 | 19.02 | 19.02 | 18.40 | 18.41 | -2.75% | 0.19 | 1.31% |
| 2025-07-03 | 19.01 | 19.17 | 18.79 | 18.93 | +0.05% | 0.17 | 1.17% |
| 2025-07-02 | 19.19 | 19.22 | 18.62 | 18.92 | -1.10% | 0.19 | 1.28% |
| 2025-07-01 | 19.58 | 19.58 | 19.01 | 19.13 | -0.57% | 0.22 | 1.46% |
| 2025-06-30 | 18.48 | 19.50 | 18.48 | 19.24 | +3.94% | 0.31 | 2.11% |
| 2025-06-27 | 18.20 | 18.75 | 18.13 | 18.51 | +1.87% | 0.16 | 1.10% |
| 2025-06-26 | 18.26 | 18.49 | 18.02 | 18.17 | -0.49% | 0.15 | 1.09% |