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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.26 | 22.35 | 21.07 | 21.27 | -4.49% | 0.92 | 5.59% |
| 2026-04-21 | 23.46 | 23.46 | 21.88 | 22.27 | -9.66% | 1.19 | 6.93% |
| 2026-04-20 | 24.11 | 24.69 | 24.01 | 24.65 | +2.11% | 0.36 | 1.92% |
| 2026-04-17 | 24.49 | 24.49 | 23.83 | 24.14 | -1.02% | 0.34 | 1.83% |
| 2026-04-16 | 23.99 | 24.55 | 23.61 | 24.39 | +1.62% | 0.33 | 1.77% |
| 2026-04-15 | 23.83 | 24.45 | 23.72 | 24.00 | +0.67% | 0.44 | 2.38% |
| 2026-04-14 | 23.75 | 24.12 | 23.70 | 23.84 | +0.68% | 0.44 | 2.38% |
| 2026-04-13 | 24.54 | 24.54 | 23.39 | 23.68 | -2.15% | 0.42 | 2.29% |
| 2026-04-10 | 24.14 | 24.60 | 24.06 | 24.20 | +0.79% | 0.38 | 2.03% |
| 2026-04-09 | 25.05 | 25.18 | 24.01 | 24.01 | -3.54% | 0.29 | 1.54% |
| 2026-04-08 | 24.52 | 25.12 | 24.06 | 24.89 | +4.01% | 0.43 | 2.24% |
| 2026-04-07 | 23.19 | 24.17 | 22.88 | 23.93 | +2.44% | 0.39 | 2.13% |
| 2026-04-03 | 24.22 | 24.22 | 23.11 | 23.36 | -2.71% | 0.29 | 1.62% |
| 2026-04-02 | 24.55 | 24.65 | 23.75 | 24.01 | -2.24% | 0.30 | 1.58% |
| 2026-04-01 | 24.46 | 24.69 | 24.06 | 24.56 | +2.46% | 0.41 | 2.20% |
| 2026-03-31 | 24.57 | 25.00 | 23.95 | 23.97 | -2.92% | 0.37 | 1.96% |
| 2026-03-30 | 23.88 | 24.69 | 23.88 | 24.69 | +0.12% | 0.44 | 2.35% |
| 2026-03-27 | 23.54 | 24.70 | 23.27 | 24.66 | +3.40% | 0.38 | 2.05% |
| 2026-03-26 | 24.21 | 24.49 | 23.56 | 23.85 | -1.49% | 0.29 | 1.58% |
| 2026-03-25 | 23.44 | 24.50 | 23.44 | 24.21 | +2.72% | 0.43 | 2.32% |