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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.05 | 23.57 | 22.10 | 23.57 | +5.88% | 0.49 | 2.77% |
| 2026-03-23 | 23.75 | 23.77 | 21.53 | 22.26 | -8.05% | 0.65 | 3.70% |
| 2026-03-20 | 24.86 | 25.40 | 24.04 | 24.21 | -2.61% | 0.41 | 2.19% |
| 2026-03-19 | 25.02 | 25.70 | 24.86 | 24.86 | -2.24% | 0.38 | 1.94% |
| 2026-03-18 | 24.86 | 25.69 | 24.63 | 25.43 | +2.38% | 0.26 | 1.35% |
| 2026-03-17 | 25.79 | 26.00 | 24.80 | 24.84 | -3.61% | 0.35 | 1.80% |
| 2026-03-16 | 25.82 | 26.32 | 25.68 | 25.77 | -1.87% | 0.31 | 1.52% |
| 2026-03-13 | 26.60 | 26.88 | 26.15 | 26.26 | -1.28% | 0.30 | 1.49% |
| 2026-03-12 | 26.85 | 27.29 | 26.43 | 26.60 | -1.12% | 0.31 | 1.48% |
| 2026-03-11 | 27.37 | 27.52 | 26.84 | 26.90 | -0.70% | 0.34 | 1.62% |
| 2026-03-10 | 25.96 | 27.19 | 25.96 | 27.09 | +5.00% | 0.50 | 2.41% |
| 2026-03-09 | 25.04 | 25.90 | 25.03 | 25.80 | -0.35% | 0.44 | 2.26% |
| 2026-03-06 | 25.18 | 25.98 | 24.71 | 25.89 | +3.39% | 0.30 | 1.53% |
| 2026-03-05 | 24.99 | 25.71 | 24.62 | 25.04 | +1.42% | 0.38 | 1.94% |
| 2026-03-04 | 24.75 | 25.09 | 24.55 | 24.69 | -1.55% | 0.40 | 2.09% |
| 2026-03-03 | 25.90 | 26.08 | 24.76 | 25.08 | -3.13% | 0.50 | 2.54% |
| 2026-03-02 | 25.99 | 26.88 | 25.60 | 25.89 | -2.23% | 0.76 | 3.76% |
| 2026-02-27 | 26.70 | 26.92 | 26.33 | 26.48 | -0.82% | 0.36 | 1.75% |
| 2026-02-26 | 26.45 | 26.88 | 26.16 | 26.70 | 0.00% | 0.52 | 2.56% |
| 2026-02-25 | 26.63 | 26.91 | 26.33 | 26.70 | +0.60% | 0.49 | 2.41% |