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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 89.09 | 91.83 | 88.98 | 91.52 | +4.00% | 3.74 | 0.92% |
| 2026-03-23 | 88.80 | 89.80 | 87.40 | 88.00 | -2.47% | 5.16 | 1.30% |
| 2026-03-20 | 92.02 | 94.37 | 90.23 | 90.23 | -1.82% | 3.77 | 0.91% |
| 2026-03-19 | 93.49 | 94.26 | 91.76 | 91.90 | -2.34% | 2.63 | 0.63% |
| 2026-03-18 | 95.00 | 95.18 | 93.50 | 94.10 | -0.93% | 2.35 | 0.55% |
| 2026-03-17 | 95.53 | 97.23 | 94.09 | 94.98 | -0.54% | 3.62 | 0.84% |
| 2026-03-16 | 94.13 | 95.68 | 93.18 | 95.50 | +1.05% | 2.81 | 0.66% |
| 2026-03-13 | 94.50 | 95.66 | 93.73 | 94.51 | -0.37% | 4.10 | 0.97% |
| 2026-03-12 | 95.99 | 96.32 | 94.80 | 94.86 | -1.06% | 2.85 | 0.66% |
| 2026-03-11 | 97.83 | 97.99 | 95.53 | 95.88 | -1.79% | 3.80 | 0.88% |
| 2026-03-10 | 94.97 | 98.50 | 94.96 | 97.63 | +3.83% | 6.11 | 1.39% |
| 2026-03-09 | 95.80 | 96.79 | 92.81 | 94.03 | -3.39% | 5.70 | 1.35% |
| 2026-03-06 | 95.88 | 99.21 | 95.27 | 97.33 | +0.92% | 5.83 | 1.33% |
| 2026-03-05 | 98.42 | 100.00 | 95.72 | 96.44 | -3.61% | 7.89 | 1.80% |
| 2026-03-04 | 95.00 | 101.74 | 94.05 | 100.05 | +11.17% | 13.82 | 3.12% |
| 2026-03-03 | 90.58 | 92.17 | 89.59 | 90.00 | -0.99% | 3.84 | 0.94% |
| 2026-03-02 | 92.00 | 92.71 | 90.18 | 90.90 | -1.95% | 3.60 | 0.88% |
| 2026-02-27 | 93.72 | 94.80 | 92.60 | 92.71 | -0.02% | 3.10 | 0.74% |
| 2026-02-26 | 94.01 | 94.49 | 92.30 | 92.73 | -1.74% | 3.51 | 0.84% |
| 2026-02-25 | 95.10 | 95.54 | 94.08 | 94.37 | -0.88% | 3.24 | 0.76% |