艾力斯 sh.688578
90.37
-2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 92.09 | 92.28 | 90.20 | 90.37 | -2.05% | 3.63 | 0.89% |
| 2026-05-22 | 94.40 | 94.61 | 91.54 | 92.26 | -1.44% | 4.70 | 1.13% |
| 2026-05-21 | 93.22 | 96.93 | 93.22 | 93.61 | -0.35% | 6.94 | 1.61% |
| 2026-05-20 | 90.01 | 94.33 | 89.20 | 93.94 | +4.01% | 5.96 | 1.44% |
| 2026-05-19 | 90.20 | 91.45 | 88.70 | 90.32 | +0.41% | 3.79 | 0.94% |
| 2026-05-18 | 92.01 | 92.23 | 89.40 | 89.95 | -2.56% | 4.76 | 1.18% |
| 2026-05-15 | 93.30 | 94.20 | 91.92 | 92.31 | -0.83% | 4.55 | 1.09% |
| 2026-05-14 | 94.50 | 96.13 | 92.91 | 93.08 | -1.50% | 4.25 | 1.01% |
| 2026-05-13 | 95.00 | 96.00 | 93.13 | 94.50 | -0.53% | 4.82 | 1.14% |
| 2026-05-12 | 96.18 | 97.27 | 94.31 | 95.00 | -1.55% | 4.89 | 1.14% |
| 2026-05-11 | 94.94 | 97.18 | 92.62 | 96.50 | +2.16% | 6.69 | 1.57% |
| 2026-05-08 | 96.00 | 96.74 | 94.33 | 94.46 | -1.93% | 4.00 | 0.93% |
| 2026-05-07 | 95.61 | 96.80 | 94.53 | 96.32 | +0.83% | 4.77 | 1.11% |
| 2026-05-06 | 93.14 | 96.50 | 92.62 | 95.53 | +3.16% | 6.94 | 1.62% |
| 2026-04-30 | 93.50 | 94.25 | 91.84 | 92.60 | -1.04% | 4.56 | 1.09% |
| 2026-04-29 | 91.99 | 95.39 | 91.88 | 93.57 | +1.63% | 5.01 | 1.19% |
| 2026-04-28 | 91.10 | 93.73 | 90.99 | 92.07 | +0.98% | 5.23 | 1.26% |
| 2026-04-27 | 95.09 | 95.88 | 90.92 | 91.18 | -4.34% | 8.26 | 2.00% |
| 2026-04-24 | 96.52 | 97.55 | 94.36 | 95.32 | -1.09% | 5.12 | 1.19% |
| 2026-04-23 | 99.74 | 100.70 | 95.60 | 96.37 | -1.45% | 7.59 | 1.72% |