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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 96.26 | 96.80 | 94.72 | 95.73 | +0.06% | 2.49 | 0.57% |
| 2025-07-22 | 95.17 | 97.77 | 94.57 | 95.67 | +0.05% | 3.44 | 0.79% |
| 2025-07-21 | 98.46 | 98.56 | 93.67 | 95.62 | -3.19% | 5.52 | 1.28% |
| 2025-07-18 | 98.67 | 100.15 | 97.17 | 98.77 | +0.10% | 4.01 | 0.90% |
| 2025-07-17 | 97.55 | 99.85 | 97.55 | 98.67 | +1.01% | 3.96 | 0.89% |
| 2025-07-16 | 99.60 | 100.64 | 97.40 | 97.68 | -1.47% | 2.94 | 0.66% |
| 2025-07-15 | 98.65 | 99.45 | 97.07 | 99.14 | +0.49% | 4.83 | 1.09% |
| 2025-07-14 | 94.56 | 99.14 | 94.10 | 98.65 | +4.41% | 5.92 | 1.34% |
| 2025-07-11 | 93.85 | 96.02 | 93.18 | 94.48 | +0.68% | 2.82 | 0.66% |
| 2025-07-10 | 92.86 | 94.55 | 92.34 | 93.84 | +1.40% | 2.33 | 0.55% |
| 2025-07-09 | 91.68 | 93.95 | 91.18 | 92.55 | +0.60% | 2.91 | 0.69% |
| 2025-07-08 | 91.68 | 93.04 | 90.07 | 92.00 | +0.09% | 3.73 | 0.91% |
| 2025-07-07 | 93.99 | 95.37 | 91.68 | 91.92 | -2.50% | 3.32 | 0.79% |
| 2025-07-04 | 94.52 | 96.00 | 93.44 | 94.28 | -0.01% | 2.90 | 0.68% |
| 2025-07-03 | 94.49 | 95.33 | 93.62 | 94.29 | +0.26% | 2.35 | 0.55% |
| 2025-07-02 | 96.34 | 96.86 | 93.12 | 94.04 | -2.82% | 3.65 | 0.85% |
| 2025-07-01 | 93.34 | 96.85 | 92.75 | 96.77 | +4.37% | 4.61 | 1.07% |
| 2025-06-30 | 93.16 | 93.41 | 91.78 | 92.72 | -0.05% | 2.32 | 0.55% |
| 2025-06-27 | 92.73 | 94.45 | 91.70 | 92.77 | +0.04% | 2.29 | 0.55% |
| 2025-06-26 | 93.68 | 93.77 | 91.28 | 92.73 | -1.63% | 2.56 | 0.62% |