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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 85.24 | 87.08 | 84.77 | 85.32 | +0.08% | 2.26 | 0.58% |
| 2025-05-26 | 85.86 | 87.72 | 84.94 | 85.25 | -0.45% | 2.55 | 0.65% |
| 2025-05-23 | 87.68 | 88.31 | 85.55 | 85.64 | -1.17% | 3.37 | 0.86% |
| 2025-05-22 | 87.54 | 88.64 | 85.70 | 86.65 | -1.10% | 3.29 | 0.83% |
| 2025-05-21 | 84.16 | 87.83 | 83.45 | 87.61 | +4.10% | 4.05 | 1.03% |
| 2025-05-20 | 84.35 | 85.53 | 83.74 | 84.16 | +0.30% | 3.10 | 0.81% |
| 2025-05-19 | 83.73 | 85.18 | 82.23 | 83.91 | +0.28% | 2.60 | 0.69% |
| 2025-05-16 | 83.07 | 84.96 | 82.33 | 83.67 | +0.78% | 1.89 | 0.50% |
| 2025-05-15 | 82.88 | 83.85 | 82.77 | 83.03 | +0.31% | 1.67 | 0.44% |
| 2025-05-14 | 83.34 | 83.86 | 81.99 | 82.77 | -0.63% | 2.21 | 0.59% |
| 2025-05-13 | 84.62 | 85.09 | 83.04 | 83.30 | -0.18% | 2.27 | 0.60% |
| 2025-05-12 | 83.58 | 84.34 | 79.92 | 83.45 | -1.07% | 3.93 | 1.05% |
| 2025-05-09 | 83.73 | 85.19 | 83.41 | 84.35 | +0.45% | 3.19 | 0.83% |
| 2025-05-08 | 84.12 | 84.46 | 81.59 | 83.97 | +0.02% | 3.03 | 0.80% |
| 2025-05-07 | 85.13 | 86.52 | 83.47 | 83.95 | -1.32% | 3.67 | 0.96% |
| 2025-05-06 | 86.92 | 87.22 | 84.16 | 85.07 | -1.83% | 4.13 | 1.07% |