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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 97.10 | 97.38 | 95.45 | 95.60 | -1.30% | 2.33 | 0.54% |
| 2025-11-19 | 98.04 | 98.99 | 96.40 | 96.86 | -1.38% | 2.46 | 0.56% |
| 2025-11-18 | 98.00 | 99.24 | 97.60 | 98.22 | +0.22% | 2.37 | 0.53% |
| 2025-11-17 | 101.83 | 101.88 | 97.80 | 98.00 | -4.03% | 4.13 | 0.93% |
| 2025-11-14 | 101.60 | 104.00 | 100.93 | 102.12 | +0.02% | 3.10 | 0.67% |
| 2025-11-13 | 102.13 | 103.08 | 101.20 | 102.10 | +0.53% | 3.33 | 0.72% |
| 2025-11-12 | 100.99 | 102.97 | 100.16 | 101.56 | +1.01% | 3.23 | 0.70% |
| 2025-11-11 | 101.76 | 102.20 | 99.99 | 100.54 | -1.26% | 1.95 | 0.43% |
| 2025-11-10 | 101.00 | 102.47 | 100.02 | 101.82 | +0.81% | 3.12 | 0.68% |
| 2025-11-07 | 101.93 | 102.49 | 100.46 | 101.00 | -0.91% | 1.91 | 0.42% |
| 2025-11-06 | 101.00 | 101.95 | 99.77 | 101.93 | +0.93% | 3.42 | 0.75% |
| 2025-11-05 | 100.00 | 102.35 | 99.51 | 100.99 | -0.87% | 3.13 | 0.69% |
| 2025-11-04 | 105.85 | 105.85 | 99.22 | 101.88 | -3.48% | 6.56 | 1.44% |
| 2025-11-03 | 109.80 | 109.80 | 104.49 | 105.55 | -1.86% | 5.92 | 1.23% |
| 2025-10-31 | 105.53 | 109.48 | 105.17 | 107.55 | +2.06% | 4.91 | 1.01% |
| 2025-10-30 | 109.86 | 109.87 | 105.22 | 105.38 | -4.19% | 5.79 | 1.21% |
| 2025-10-29 | 114.00 | 114.00 | 105.83 | 109.99 | -3.65% | 8.45 | 1.73% |
| 2025-10-28 | 113.25 | 114.89 | 111.26 | 114.16 | +0.83% | 5.79 | 1.14% |
| 2025-10-27 | 108.10 | 113.88 | 108.01 | 113.22 | +5.76% | 7.12 | 1.41% |
| 2025-10-24 | 105.49 | 107.79 | 104.50 | 107.05 | +1.95% | 3.85 | 0.80% |