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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.73 | 20.89 | 20.37 | 20.86 | +1.46% | 0.37 | 2.33% |
| 2025-10-22 | 20.38 | 20.72 | 20.21 | 20.56 | +0.88% | 0.30 | 1.90% |
| 2025-10-21 | 19.94 | 20.40 | 19.73 | 20.38 | +2.72% | 0.29 | 1.83% |
| 2025-10-20 | 19.70 | 20.12 | 19.64 | 19.84 | +0.71% | 0.30 | 1.97% |
| 2025-10-17 | 20.03 | 20.11 | 19.51 | 19.70 | -1.15% | 0.29 | 1.90% |
| 2025-10-16 | 20.22 | 20.35 | 19.80 | 19.93 | -1.39% | 0.27 | 1.76% |
| 2025-10-15 | 19.99 | 20.49 | 19.99 | 20.21 | +1.15% | 0.32 | 2.04% |
| 2025-10-14 | 20.20 | 20.68 | 19.82 | 19.98 | -1.09% | 0.40 | 2.60% |
| 2025-10-13 | 19.61 | 20.47 | 19.12 | 20.20 | -0.88% | 0.45 | 2.92% |
| 2025-10-10 | 20.47 | 20.65 | 20.11 | 20.38 | 0.00% | 0.41 | 2.64% |
| 2025-10-09 | 21.24 | 21.26 | 20.20 | 20.38 | -3.50% | 0.72 | 4.53% |
| 2025-09-30 | 20.98 | 21.21 | 20.88 | 21.12 | +1.15% | 0.28 | 1.71% |
| 2025-09-29 | 20.76 | 21.23 | 20.48 | 20.88 | +0.34% | 0.39 | 2.43% |
| 2025-09-26 | 21.39 | 21.39 | 20.60 | 20.81 | -1.84% | 0.35 | 2.18% |
| 2025-09-25 | 21.51 | 21.69 | 21.10 | 21.20 | -0.84% | 0.38 | 2.32% |
| 2025-09-24 | 20.58 | 21.42 | 20.46 | 21.38 | +3.04% | 0.41 | 2.52% |
| 2025-09-23 | 21.28 | 21.62 | 19.95 | 20.75 | -2.21% | 0.82 | 5.17% |
| 2025-09-22 | 21.27 | 21.48 | 21.04 | 21.22 | +0.24% | 0.47 | 2.86% |
| 2025-09-19 | 22.10 | 22.12 | 21.02 | 21.17 | -4.29% | 0.80 | 4.83% |
| 2025-09-18 | 22.28 | 22.40 | 21.80 | 22.12 | -0.81% | 0.97 | 5.67% |