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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.59 | 27.75 | 26.43 | 26.54 | -3.03% | 0.71 | 3.45% |
| 2026-02-13 | 26.27 | 27.60 | 26.00 | 27.37 | +4.47% | 0.69 | 3.28% |
| 2026-02-12 | 26.23 | 26.60 | 25.66 | 26.20 | -1.02% | 0.33 | 1.62% |
| 2026-02-11 | 26.15 | 26.67 | 26.08 | 26.47 | +1.03% | 0.29 | 1.41% |
| 2026-02-10 | 26.15 | 26.50 | 25.86 | 26.20 | +0.69% | 0.42 | 2.07% |
| 2026-02-09 | 25.78 | 26.49 | 25.54 | 26.02 | +1.64% | 0.43 | 2.17% |
| 2026-02-06 | 25.51 | 25.99 | 24.93 | 25.60 | +0.83% | 0.42 | 2.11% |
| 2026-02-05 | 25.50 | 25.77 | 25.22 | 25.39 | +0.36% | 0.39 | 2.00% |
| 2026-02-04 | 25.30 | 25.62 | 25.01 | 25.30 | 0.00% | 0.45 | 2.29% |
| 2026-02-03 | 25.24 | 26.37 | 24.99 | 25.30 | +0.24% | 0.56 | 2.84% |
| 2026-02-02 | 25.53 | 26.53 | 25.10 | 25.24 | +0.92% | 0.87 | 4.38% |
| 2026-01-30 | 24.00 | 25.27 | 24.00 | 25.01 | +3.69% | 0.54 | 2.82% |
| 2026-01-29 | 23.91 | 24.74 | 23.70 | 24.12 | -0.62% | 0.35 | 1.85% |
| 2026-01-28 | 24.36 | 24.60 | 24.08 | 24.27 | -0.37% | 0.29 | 1.53% |
| 2026-01-27 | 24.43 | 24.78 | 23.60 | 24.36 | -0.94% | 0.39 | 2.08% |
| 2026-01-26 | 25.53 | 25.53 | 24.08 | 24.59 | -1.36% | 0.48 | 2.50% |
| 2026-01-23 | 24.63 | 25.67 | 24.38 | 24.93 | +1.71% | 0.48 | 2.47% |
| 2026-01-22 | 24.70 | 24.73 | 24.02 | 24.51 | -0.61% | 0.33 | 1.72% |
| 2026-01-21 | 23.94 | 24.75 | 23.94 | 24.66 | +3.01% | 0.35 | 1.86% |
| 2026-01-20 | 24.09 | 24.48 | 23.71 | 23.94 | +0.67% | 0.55 | 2.94% |