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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.79 | 21.77 | 20.65 | 21.55 | +3.11% | 0.32 | 1.92% |
| 2025-12-17 | 20.65 | 21.14 | 20.47 | 20.90 | +0.53% | 0.27 | 1.68% |
| 2025-12-16 | 20.88 | 21.14 | 20.63 | 20.79 | -0.91% | 0.18 | 1.10% |
| 2025-12-15 | 20.88 | 21.63 | 20.68 | 20.98 | +0.29% | 0.33 | 2.01% |
| 2025-12-12 | 21.37 | 21.38 | 20.83 | 20.92 | -1.46% | 0.22 | 1.37% |
| 2025-12-11 | 21.82 | 21.82 | 20.99 | 21.23 | -2.21% | 0.27 | 1.63% |
| 2025-12-10 | 22.12 | 22.34 | 21.70 | 21.71 | -2.65% | 0.23 | 1.38% |
| 2025-12-09 | 22.82 | 22.82 | 22.11 | 22.30 | -1.81% | 0.16 | 0.90% |
| 2025-12-08 | 22.56 | 22.75 | 22.32 | 22.71 | +1.16% | 0.23 | 1.32% |
| 2025-12-05 | 22.05 | 22.49 | 21.80 | 22.45 | +2.37% | 0.21 | 1.24% |
| 2025-12-04 | 22.17 | 22.48 | 21.73 | 21.93 | -1.48% | 0.29 | 1.71% |
| 2025-12-03 | 22.19 | 22.41 | 21.95 | 22.26 | -0.18% | 0.23 | 1.33% |
| 2025-12-02 | 22.36 | 22.54 | 22.13 | 22.30 | +0.22% | 0.29 | 1.68% |
| 2025-12-01 | 22.79 | 22.95 | 22.23 | 22.25 | -1.16% | 0.23 | 1.31% |
| 2025-11-28 | 22.47 | 22.59 | 22.07 | 22.51 | +0.18% | 0.19 | 1.10% |
| 2025-11-27 | 22.44 | 22.59 | 22.14 | 22.47 | +0.67% | 0.18 | 1.05% |
| 2025-11-26 | 22.61 | 22.90 | 22.23 | 22.32 | -1.37% | 0.30 | 1.72% |
| 2025-11-25 | 22.25 | 22.88 | 22.07 | 22.63 | +2.86% | 0.38 | 2.17% |
| 2025-11-24 | 21.54 | 22.21 | 21.38 | 22.00 | +3.14% | 0.34 | 2.02% |
| 2025-11-21 | 22.44 | 22.88 | 21.08 | 21.33 | -4.95% | 0.49 | 2.90% |