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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.70 | 22.90 | 22.08 | 22.44 | -0.58% | 0.42 | 2.44% |
| 2025-11-19 | 23.24 | 23.70 | 22.53 | 22.57 | -3.09% | 0.37 | 2.09% |
| 2025-11-18 | 22.98 | 23.40 | 22.85 | 23.29 | +1.61% | 0.46 | 2.55% |
| 2025-11-17 | 23.79 | 23.79 | 22.80 | 22.92 | -0.74% | 0.29 | 1.65% |
| 2025-11-14 | 22.75 | 23.50 | 22.50 | 23.09 | +1.09% | 0.31 | 1.73% |
| 2025-11-13 | 22.86 | 23.08 | 22.63 | 22.84 | +0.97% | 0.24 | 1.38% |
| 2025-11-12 | 22.83 | 23.19 | 22.51 | 22.62 | -1.99% | 0.36 | 2.05% |
| 2025-11-11 | 22.88 | 23.14 | 22.65 | 23.08 | +1.76% | 0.25 | 1.43% |
| 2025-11-10 | 23.16 | 23.32 | 22.64 | 22.68 | -0.09% | 0.32 | 1.83% |
| 2025-11-07 | 22.94 | 22.98 | 22.60 | 22.70 | -1.05% | 0.21 | 1.18% |
| 2025-11-06 | 22.88 | 22.96 | 22.44 | 22.94 | +1.59% | 0.28 | 1.58% |
| 2025-11-05 | 22.11 | 22.68 | 22.09 | 22.58 | +0.58% | 0.35 | 2.00% |
| 2025-11-04 | 22.20 | 22.49 | 21.91 | 22.45 | +0.90% | 0.40 | 2.35% |
| 2025-11-03 | 22.44 | 22.44 | 21.76 | 22.25 | +0.95% | 0.55 | 3.22% |
| 2025-10-31 | 21.43 | 22.17 | 21.39 | 22.04 | +2.85% | 0.42 | 2.48% |
| 2025-10-30 | 21.96 | 21.96 | 21.29 | 21.43 | -1.70% | 0.39 | 2.33% |
| 2025-10-29 | 22.18 | 22.29 | 21.69 | 21.80 | -1.27% | 0.64 | 3.75% |
| 2025-10-28 | 21.50 | 22.09 | 21.33 | 22.08 | +3.52% | 0.65 | 3.89% |
| 2025-10-27 | 21.09 | 21.40 | 20.76 | 21.33 | +1.33% | 0.40 | 2.44% |
| 2025-10-24 | 20.63 | 21.39 | 20.63 | 21.05 | +0.91% | 0.42 | 2.56% |