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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.00 | 18.42 | 17.76 | 18.26 | +1.50% | 0.30 | 2.16% |
| 2025-06-24 | 17.52 | 17.99 | 17.52 | 17.99 | +2.74% | 0.18 | 1.32% |
| 2025-06-23 | 16.92 | 17.60 | 16.71 | 17.51 | +3.98% | 0.19 | 1.44% |
| 2025-06-20 | 17.00 | 17.34 | 16.83 | 16.84 | -0.88% | 0.16 | 1.21% |
| 2025-06-19 | 17.31 | 17.42 | 16.95 | 16.99 | -1.39% | 0.20 | 1.47% |
| 2025-06-18 | 17.39 | 17.55 | 17.11 | 17.23 | -1.54% | 0.15 | 1.13% |
| 2025-06-17 | 17.56 | 17.76 | 17.33 | 17.50 | -0.06% | 0.17 | 1.29% |
| 2025-06-16 | 17.57 | 17.71 | 17.11 | 17.51 | +1.57% | 0.19 | 1.39% |
| 2025-06-13 | 17.46 | 17.70 | 17.11 | 17.24 | -1.82% | 0.21 | 1.59% |
| 2025-06-12 | 17.22 | 17.56 | 17.22 | 17.56 | +0.69% | 0.12 | 0.87% |
| 2025-06-11 | 17.43 | 17.61 | 17.22 | 17.44 | +0.40% | 0.15 | 1.09% |
| 2025-06-10 | 17.58 | 17.72 | 17.10 | 17.37 | -1.19% | 0.23 | 1.68% |
| 2025-06-09 | 17.16 | 17.73 | 17.16 | 17.58 | +2.51% | 0.27 | 2.02% |
| 2025-06-06 | 17.15 | 17.26 | 16.85 | 17.15 | +0.65% | 0.16 | 1.25% |
| 2025-06-05 | 17.23 | 17.23 | 16.96 | 17.04 | -0.41% | 0.12 | 0.93% |
| 2025-06-04 | 17.10 | 17.29 | 16.95 | 17.11 | -0.58% | 0.13 | 1.01% |
| 2025-06-03 | 16.87 | 17.29 | 16.87 | 17.21 | +0.76% | 0.18 | 1.36% |
| 2025-05-30 | 17.17 | 17.36 | 16.70 | 17.08 | +0.47% | 0.34 | 2.55% |
| 2025-05-29 | 16.66 | 17.09 | 16.60 | 17.00 | +1.61% | 0.16 | 1.26% |
| 2025-05-28 | 16.89 | 16.98 | 16.51 | 16.73 | -0.71% | 0.15 | 1.15% |