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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 89.55 | 90.26 | 88.49 | 90.01 | +0.37% | 3.62 | 0.90% |
| 2025-08-19 | 91.19 | 92.56 | 89.60 | 89.68 | -1.66% | 4.32 | 1.05% |
| 2025-08-18 | 91.16 | 92.38 | 90.28 | 91.19 | +0.04% | 5.08 | 1.23% |
| 2025-08-15 | 89.70 | 91.64 | 88.49 | 91.15 | +1.62% | 3.88 | 0.95% |
| 2025-08-14 | 89.69 | 91.43 | 89.10 | 89.70 | +0.41% | 4.46 | 1.09% |
| 2025-08-13 | 89.09 | 90.67 | 88.73 | 89.33 | +0.19% | 4.56 | 1.13% |
| 2025-08-12 | 89.69 | 90.25 | 88.27 | 89.16 | -0.73% | 4.08 | 1.01% |
| 2025-08-11 | 91.68 | 92.40 | 89.67 | 89.82 | -4.63% | 8.67 | 2.12% |
| 2025-08-08 | 94.05 | 95.35 | 93.91 | 94.18 | -0.71% | 2.33 | 0.55% |
| 2025-08-07 | 98.86 | 99.85 | 94.17 | 94.86 | -4.25% | 5.46 | 1.26% |
| 2025-08-06 | 99.42 | 100.42 | 98.34 | 99.07 | -0.36% | 2.55 | 0.57% |
| 2025-08-05 | 98.04 | 99.81 | 97.57 | 99.42 | +1.11% | 3.34 | 0.75% |
| 2025-08-04 | 97.74 | 98.81 | 96.54 | 98.33 | +0.19% | 3.35 | 0.76% |
| 2025-08-01 | 96.86 | 99.85 | 96.13 | 98.14 | +1.32% | 3.91 | 0.88% |
| 2025-07-31 | 97.55 | 98.78 | 96.66 | 96.86 | -1.04% | 3.71 | 0.84% |
| 2025-07-30 | 99.56 | 100.33 | 97.01 | 97.88 | -2.44% | 4.04 | 0.91% |
| 2025-07-29 | 101.63 | 102.64 | 98.84 | 100.33 | -1.21% | 4.22 | 0.93% |
| 2025-07-28 | 96.63 | 101.79 | 95.79 | 101.56 | +5.98% | 5.95 | 1.33% |
| 2025-07-25 | 95.67 | 97.84 | 94.94 | 95.83 | -0.02% | 2.97 | 0.68% |
| 2025-07-24 | 95.98 | 96.72 | 95.23 | 95.85 | +0.12% | 2.78 | 0.64% |