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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.58 | 16.85 | 16.39 | 16.85 | +1.14% | 0.16 | 1.24% |
| 2025-05-26 | 16.88 | 16.88 | 16.40 | 16.66 | +0.85% | 0.13 | 0.99% |
| 2025-05-23 | 16.83 | 17.08 | 16.45 | 16.52 | -1.26% | 0.26 | 1.99% |
| 2025-05-22 | 16.82 | 17.28 | 16.65 | 16.73 | -1.01% | 0.25 | 1.91% |
| 2025-05-21 | 17.19 | 17.25 | 16.72 | 16.90 | -1.28% | 0.17 | 1.29% |
| 2025-05-20 | 16.96 | 17.14 | 16.74 | 17.12 | +1.97% | 0.21 | 1.58% |
| 2025-05-19 | 16.59 | 16.88 | 16.38 | 16.79 | +1.39% | 0.17 | 1.31% |
| 2025-05-16 | 16.45 | 16.76 | 16.19 | 16.56 | +1.60% | 0.21 | 1.65% |
| 2025-05-15 | 16.33 | 16.38 | 16.05 | 16.30 | 0.00% | 0.19 | 1.55% |
| 2025-05-14 | 16.48 | 16.57 | 16.12 | 16.30 | -0.55% | 0.17 | 1.36% |
| 2025-05-13 | 16.61 | 16.77 | 16.39 | 16.39 | -0.49% | 0.20 | 1.58% |
| 2025-05-12 | 16.41 | 16.70 | 16.17 | 16.47 | +1.67% | 0.22 | 1.70% |
| 2025-05-09 | 16.32 | 16.44 | 16.11 | 16.20 | -0.92% | 0.20 | 1.57% |
| 2025-05-08 | 16.29 | 16.48 | 16.13 | 16.35 | +1.18% | 0.23 | 1.80% |
| 2025-05-07 | 16.28 | 16.44 | 16.04 | 16.16 | +0.50% | 0.25 | 1.96% |
| 2025-05-06 | 15.75 | 16.31 | 15.75 | 16.08 | +2.42% | 0.32 | 2.58% |