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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 95.30 | 98.05 | 93.80 | 97.79 | +2.16% | 5.01 | 1.16% |
| 2026-04-21 | 96.58 | 98.02 | 95.35 | 95.72 | -0.70% | 3.42 | 0.79% |
| 2026-04-20 | 98.00 | 98.79 | 96.17 | 96.39 | -1.22% | 4.86 | 1.11% |
| 2026-04-17 | 98.71 | 99.36 | 96.48 | 97.58 | -1.74% | 4.41 | 1.00% |
| 2026-04-16 | 99.50 | 100.40 | 98.28 | 99.31 | -0.94% | 4.86 | 1.09% |
| 2026-04-15 | 98.99 | 101.33 | 98.30 | 100.25 | +2.93% | 7.88 | 1.76% |
| 2026-04-14 | 96.97 | 97.77 | 94.55 | 97.40 | +1.49% | 4.46 | 1.03% |
| 2026-04-13 | 96.70 | 97.67 | 95.50 | 95.97 | -0.75% | 3.18 | 0.73% |
| 2026-04-10 | 97.17 | 98.78 | 96.19 | 96.70 | -0.30% | 3.59 | 0.82% |
| 2026-04-09 | 98.04 | 99.99 | 96.85 | 96.99 | -2.20% | 4.71 | 1.07% |
| 2026-04-08 | 97.68 | 99.18 | 96.76 | 99.17 | +3.17% | 5.71 | 1.29% |
| 2026-04-07 | 97.17 | 98.68 | 95.58 | 96.12 | -1.35% | 3.23 | 0.74% |
| 2026-04-03 | 97.33 | 97.99 | 96.39 | 97.44 | -1.90% | 4.07 | 0.93% |
| 2026-04-02 | 99.70 | 100.47 | 97.98 | 99.33 | +0.36% | 5.99 | 1.34% |
| 2026-04-01 | 97.35 | 99.47 | 95.47 | 98.97 | +3.09% | 6.61 | 1.50% |
| 2026-03-31 | 96.66 | 100.80 | 96.00 | 96.00 | -0.16% | 5.81 | 1.32% |
| 2026-03-30 | 95.65 | 97.61 | 95.65 | 96.15 | -0.67% | 3.87 | 0.89% |
| 2026-03-27 | 91.54 | 97.24 | 91.01 | 96.80 | +5.71% | 5.71 | 1.33% |
| 2026-03-26 | 92.60 | 93.70 | 91.30 | 91.57 | -1.23% | 1.95 | 0.47% |
| 2026-03-25 | 91.99 | 95.55 | 91.67 | 92.71 | +1.30% | 4.27 | 1.01% |