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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 100.01 | 102.33 | 99.18 | 100.56 | -0.18% | 3.87 | 0.85% |
| 2026-01-16 | 100.34 | 101.96 | 99.13 | 100.74 | +0.96% | 4.85 | 1.07% |
| 2026-01-15 | 103.00 | 103.11 | 99.35 | 99.78 | -2.37% | 5.64 | 1.25% |
| 2026-01-14 | 104.77 | 105.85 | 101.20 | 102.20 | -2.47% | 5.52 | 1.18% |
| 2026-01-13 | 105.21 | 107.05 | 104.29 | 104.79 | -0.66% | 3.88 | 0.82% |
| 2026-01-12 | 107.21 | 108.11 | 104.50 | 105.49 | -1.92% | 3.67 | 0.78% |
| 2026-01-09 | 103.97 | 107.55 | 103.80 | 107.55 | +3.21% | 4.40 | 0.92% |
| 2026-01-08 | 108.94 | 108.94 | 103.64 | 104.20 | -3.87% | 5.73 | 1.20% |
| 2026-01-07 | 107.45 | 110.56 | 107.45 | 108.40 | +0.37% | 3.54 | 0.72% |
| 2026-01-06 | 107.35 | 109.49 | 106.96 | 108.00 | +0.60% | 3.17 | 0.65% |
| 2026-01-05 | 104.38 | 107.50 | 102.86 | 107.36 | +3.08% | 3.86 | 0.81% |
| 2025-12-31 | 105.55 | 106.90 | 104.01 | 104.15 | -1.55% | 2.37 | 0.50% |
| 2025-12-30 | 106.50 | 107.35 | 104.44 | 105.79 | -0.82% | 2.75 | 0.58% |
| 2025-12-29 | 109.50 | 109.98 | 106.45 | 106.67 | -2.15% | 2.66 | 0.55% |
| 2025-12-26 | 106.27 | 109.74 | 105.75 | 109.01 | +3.42% | 3.73 | 0.76% |
| 2025-12-25 | 104.93 | 105.99 | 104.54 | 105.40 | +0.29% | 1.39 | 0.29% |
| 2025-12-24 | 104.22 | 105.60 | 103.76 | 105.10 | +0.70% | 1.96 | 0.42% |
| 2025-12-23 | 102.51 | 106.00 | 102.51 | 104.37 | +1.80% | 3.21 | 0.68% |
| 2025-12-22 | 102.56 | 103.34 | 102.18 | 102.52 | -0.51% | 2.04 | 0.44% |
| 2025-12-19 | 100.18 | 103.68 | 99.82 | 103.05 | +3.09% | 3.14 | 0.68% |