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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.71 | 23.85 | 23.35 | 23.78 | +1.84% | 0.37 | 2.05% |
| 2026-01-16 | 23.45 | 23.68 | 22.88 | 23.35 | -0.21% | 0.38 | 2.11% |
| 2026-01-15 | 23.30 | 23.58 | 23.03 | 23.40 | -0.85% | 0.39 | 2.15% |
| 2026-01-14 | 23.17 | 23.86 | 23.00 | 23.60 | +1.86% | 0.64 | 3.53% |
| 2026-01-13 | 22.93 | 23.66 | 22.92 | 23.17 | +1.09% | 0.74 | 4.09% |
| 2026-01-12 | 22.52 | 23.13 | 22.35 | 22.92 | +2.64% | 0.55 | 3.14% |
| 2026-01-09 | 22.00 | 22.42 | 21.75 | 22.33 | +1.64% | 0.48 | 2.85% |
| 2026-01-08 | 21.48 | 21.98 | 21.25 | 21.97 | +1.76% | 0.58 | 3.46% |
| 2026-01-07 | 22.09 | 22.23 | 21.55 | 21.59 | -2.44% | 0.40 | 2.36% |
| 2026-01-06 | 23.26 | 23.39 | 22.00 | 22.13 | -3.91% | 0.58 | 3.36% |
| 2026-01-05 | 21.40 | 23.49 | 21.07 | 23.03 | +8.17% | 0.67 | 3.86% |
| 2025-12-31 | 21.35 | 21.42 | 20.98 | 21.29 | 0.00% | 0.19 | 1.18% |
| 2025-12-30 | 21.47 | 21.59 | 20.99 | 21.29 | -0.56% | 0.17 | 1.01% |
| 2025-12-29 | 21.28 | 21.56 | 21.07 | 21.41 | +0.61% | 0.22 | 1.34% |
| 2025-12-26 | 21.82 | 21.89 | 21.22 | 21.28 | -1.98% | 0.25 | 1.49% |
| 2025-12-25 | 21.66 | 21.83 | 21.36 | 21.71 | +0.74% | 0.19 | 1.17% |
| 2025-12-24 | 21.17 | 21.64 | 20.99 | 21.55 | +2.28% | 0.20 | 1.18% |
| 2025-12-23 | 21.63 | 21.75 | 21.01 | 21.07 | -2.59% | 0.27 | 1.62% |
| 2025-12-22 | 22.09 | 22.29 | 21.61 | 21.63 | -1.55% | 0.23 | 1.39% |
| 2025-12-19 | 21.44 | 22.07 | 21.37 | 21.97 | +1.95% | 0.20 | 1.16% |