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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 95.90 | 96.14 | 93.67 | 94.26 | -1.11% | 2.65 | 0.62% |
| 2025-06-24 | 93.28 | 97.46 | 93.28 | 95.32 | +2.27% | 4.09 | 0.95% |
| 2025-06-23 | 91.69 | 93.99 | 90.39 | 93.21 | +1.15% | 2.62 | 0.63% |
| 2025-06-20 | 91.99 | 92.90 | 91.09 | 92.15 | +0.78% | 1.69 | 0.40% |
| 2025-06-19 | 93.45 | 94.44 | 91.06 | 91.43 | -1.98% | 2.22 | 0.53% |
| 2025-06-18 | 91.19 | 93.89 | 90.90 | 93.28 | +1.89% | 2.59 | 0.62% |
| 2025-06-17 | 94.18 | 95.21 | 91.19 | 91.54 | -2.28% | 3.89 | 0.93% |
| 2025-06-16 | 95.52 | 96.75 | 92.86 | 93.67 | -1.42% | 3.69 | 0.86% |
| 2025-06-13 | 94.28 | 95.89 | 93.57 | 95.02 | -0.69% | 4.48 | 1.05% |
| 2025-06-12 | 93.47 | 95.97 | 92.78 | 95.68 | +2.57% | 3.45 | 0.81% |
| 2025-06-11 | 93.92 | 94.94 | 92.48 | 93.28 | -1.44% | 3.25 | 0.77% |
| 2025-06-10 | 96.56 | 96.70 | 93.40 | 94.64 | -1.07% | 4.32 | 1.01% |
| 2025-06-09 | 94.68 | 99.64 | 94.68 | 95.67 | +1.80% | 6.17 | 1.40% |
| 2025-06-06 | 94.62 | 94.85 | 92.33 | 93.97 | -0.19% | 3.49 | 0.83% |
| 2025-06-05 | 96.02 | 96.48 | 93.44 | 94.15 | -1.94% | 4.73 | 1.11% |
| 2025-06-04 | 95.15 | 98.24 | 94.27 | 96.02 | +0.93% | 4.54 | 1.04% |
| 2025-06-03 | 97.67 | 97.76 | 94.17 | 95.13 | -2.19% | 6.03 | 1.40% |
| 2025-05-30 | 94.28 | 98.75 | 94.28 | 97.26 | +2.51% | 6.49 | 1.48% |
| 2025-05-29 | 89.32 | 96.24 | 89.23 | 94.88 | +5.78% | 5.37 | 1.26% |
| 2025-05-28 | 85.47 | 90.59 | 85.47 | 89.70 | +5.13% | 5.62 | 1.39% |