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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 96.00 | 96.60 | 95.10 | 95.21 | -0.49% | 2.81 | 0.65% |
| 2026-02-13 | 97.46 | 97.65 | 95.55 | 95.68 | -1.26% | 2.13 | 0.49% |
| 2026-02-12 | 96.44 | 97.00 | 95.81 | 96.90 | +0.30% | 2.27 | 0.52% |
| 2026-02-11 | 96.26 | 97.33 | 95.50 | 96.61 | +0.76% | 1.97 | 0.45% |
| 2026-02-10 | 95.75 | 97.33 | 95.19 | 95.88 | +0.29% | 2.66 | 0.62% |
| 2026-02-09 | 97.68 | 97.99 | 95.39 | 95.60 | -1.44% | 3.99 | 0.92% |
| 2026-02-06 | 98.24 | 98.97 | 96.96 | 97.00 | -1.09% | 2.32 | 0.53% |
| 2026-02-05 | 98.61 | 99.76 | 97.34 | 98.07 | -0.55% | 2.59 | 0.59% |
| 2026-02-04 | 97.50 | 98.99 | 96.18 | 98.61 | +1.82% | 3.08 | 0.70% |
| 2026-02-03 | 97.20 | 98.31 | 95.88 | 96.85 | +0.52% | 3.74 | 0.86% |
| 2026-02-02 | 96.50 | 99.55 | 95.88 | 96.35 | -2.26% | 4.25 | 0.97% |
| 2026-01-30 | 102.39 | 102.58 | 98.57 | 98.58 | -2.95% | 4.27 | 0.95% |
| 2026-01-29 | 102.49 | 105.96 | 100.51 | 101.58 | +0.28% | 5.75 | 1.24% |
| 2026-01-28 | 99.64 | 101.68 | 98.24 | 101.30 | +1.25% | 4.40 | 0.98% |
| 2026-01-27 | 100.01 | 100.63 | 98.44 | 100.05 | +0.28% | 2.90 | 0.65% |
| 2026-01-26 | 100.30 | 101.18 | 97.52 | 99.77 | -0.49% | 4.37 | 0.98% |
| 2026-01-23 | 97.85 | 100.70 | 97.85 | 100.26 | +2.53% | 3.72 | 0.83% |
| 2026-01-22 | 99.11 | 99.59 | 97.41 | 97.79 | -1.22% | 2.80 | 0.63% |
| 2026-01-21 | 98.97 | 99.78 | 98.10 | 99.00 | +0.60% | 3.44 | 0.77% |
| 2026-01-20 | 100.89 | 100.89 | 97.56 | 98.41 | -2.14% | 4.12 | 0.93% |