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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.68 | 22.68 | 22.24 | 22.30 | -1.68% | 1.03 | 5.94% |
| 2025-09-16 | 23.40 | 24.10 | 22.61 | 22.68 | -6.74% | 2.44 | 13.74% |
| 2025-09-15 | 21.73 | 25.88 | 21.72 | 24.32 | +12.75% | 2.83 | 14.79% |
| 2025-09-12 | 21.91 | 22.07 | 21.31 | 21.57 | -1.05% | 0.27 | 1.61% |
| 2025-09-11 | 21.86 | 21.97 | 21.40 | 21.80 | -0.23% | 0.30 | 1.79% |
| 2025-09-10 | 21.81 | 22.00 | 21.47 | 21.85 | -0.09% | 0.18 | 1.09% |
| 2025-09-09 | 22.00 | 22.05 | 21.39 | 21.87 | -0.36% | 0.34 | 2.03% |
| 2025-09-08 | 21.38 | 21.99 | 21.26 | 21.95 | +2.71% | 0.28 | 1.66% |
| 2025-09-05 | 21.07 | 21.67 | 20.67 | 21.37 | +1.96% | 0.38 | 2.31% |
| 2025-09-04 | 20.73 | 21.63 | 20.61 | 20.96 | +1.60% | 0.47 | 2.88% |
| 2025-09-03 | 21.79 | 21.79 | 20.52 | 20.63 | -3.82% | 0.27 | 1.68% |
| 2025-09-02 | 21.75 | 21.75 | 20.60 | 21.45 | -0.05% | 0.46 | 2.84% |
| 2025-09-01 | 21.14 | 21.77 | 20.83 | 21.46 | +2.00% | 0.53 | 3.19% |
| 2025-08-29 | 21.06 | 21.42 | 20.45 | 21.04 | -0.10% | 0.58 | 3.58% |
| 2025-08-28 | 21.51 | 22.18 | 20.40 | 21.06 | -2.45% | 0.65 | 3.97% |
| 2025-08-27 | 22.63 | 22.79 | 21.52 | 21.59 | -4.85% | 0.55 | 3.23% |
| 2025-08-26 | 22.60 | 22.98 | 22.24 | 22.69 | +0.40% | 0.42 | 2.39% |
| 2025-08-25 | 22.50 | 22.98 | 22.23 | 22.60 | -0.44% | 0.52 | 2.98% |
| 2025-08-22 | 22.60 | 22.91 | 22.28 | 22.70 | +0.40% | 0.26 | 1.51% |
| 2025-08-21 | 22.55 | 22.99 | 22.23 | 22.61 | +0.36% | 0.34 | 1.93% |