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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 100.30 | 101.76 | 99.53 | 99.96 | -0.64% | 1.60 | 0.35% |
| 2025-12-17 | 100.28 | 101.29 | 98.85 | 100.60 | +0.01% | 2.09 | 0.47% |
| 2025-12-16 | 101.45 | 102.00 | 99.81 | 100.59 | -0.52% | 2.35 | 0.52% |
| 2025-12-15 | 99.05 | 102.17 | 98.77 | 101.12 | +2.00% | 3.65 | 0.80% |
| 2025-12-12 | 97.50 | 100.50 | 97.16 | 99.14 | +1.03% | 7.15 | 1.61% |
| 2025-12-11 | 99.11 | 99.50 | 97.54 | 98.13 | -1.01% | 2.51 | 0.57% |
| 2025-12-10 | 98.10 | 99.36 | 97.42 | 99.13 | +0.64% | 2.42 | 0.55% |
| 2025-12-09 | 98.03 | 99.18 | 97.66 | 98.50 | +1.13% | 2.89 | 0.65% |
| 2025-12-08 | 97.50 | 99.16 | 97.12 | 97.40 | +1.17% | 2.68 | 0.61% |
| 2025-12-05 | 95.91 | 96.32 | 94.50 | 96.27 | +0.39% | 2.06 | 0.48% |
| 2025-12-04 | 94.74 | 96.18 | 94.01 | 95.90 | +1.59% | 2.33 | 0.54% |
| 2025-12-03 | 96.92 | 97.13 | 93.21 | 94.40 | -2.38% | 3.60 | 0.84% |
| 2025-12-02 | 98.53 | 99.28 | 96.52 | 96.70 | -2.27% | 2.26 | 0.52% |
| 2025-12-01 | 98.15 | 99.30 | 97.62 | 98.95 | +0.67% | 2.86 | 0.65% |
| 2025-11-28 | 97.70 | 98.30 | 97.12 | 98.29 | +0.62% | 1.61 | 0.37% |
| 2025-11-27 | 98.45 | 98.80 | 97.20 | 97.68 | -0.96% | 2.27 | 0.52% |
| 2025-11-26 | 97.84 | 99.32 | 97.50 | 98.63 | +0.99% | 2.71 | 0.61% |
| 2025-11-25 | 97.07 | 99.96 | 96.33 | 97.66 | +0.71% | 2.88 | 0.65% |
| 2025-11-24 | 96.00 | 97.64 | 94.90 | 96.97 | +1.55% | 2.99 | 0.69% |
| 2025-11-21 | 95.70 | 97.36 | 94.84 | 95.49 | -0.12% | 3.54 | 0.82% |