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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 104.87 | 106.25 | 103.00 | 105.00 | -0.27% | 2.53 | 0.54% |
| 2025-10-22 | 103.93 | 107.35 | 103.60 | 105.28 | +1.31% | 3.76 | 0.79% |
| 2025-10-21 | 103.34 | 104.40 | 102.58 | 103.92 | +0.55% | 2.73 | 0.59% |
| 2025-10-20 | 105.80 | 106.02 | 102.66 | 103.35 | -0.69% | 3.14 | 0.67% |
| 2025-10-17 | 106.66 | 106.99 | 104.01 | 104.07 | -1.64% | 3.01 | 0.64% |
| 2025-10-16 | 106.03 | 109.00 | 105.60 | 105.80 | -0.43% | 4.32 | 0.90% |
| 2025-10-15 | 102.71 | 107.14 | 101.55 | 106.26 | +4.09% | 4.97 | 1.05% |
| 2025-10-14 | 103.01 | 104.29 | 101.82 | 102.08 | -0.62% | 3.85 | 0.83% |
| 2025-10-13 | 101.10 | 106.52 | 101.00 | 102.72 | -1.31% | 4.21 | 0.90% |
| 2025-10-10 | 106.56 | 106.75 | 103.89 | 104.08 | -2.81% | 4.65 | 0.98% |
| 2025-10-09 | 111.00 | 111.00 | 104.37 | 107.09 | -2.86% | 6.69 | 1.39% |
| 2025-09-30 | 105.80 | 110.24 | 105.30 | 110.24 | +4.15% | 5.84 | 1.20% |
| 2025-09-29 | 107.85 | 107.95 | 103.87 | 105.85 | -1.38% | 5.13 | 1.08% |
| 2025-09-26 | 109.05 | 109.50 | 106.90 | 107.33 | -2.56% | 4.49 | 0.92% |
| 2025-09-25 | 108.90 | 111.19 | 108.90 | 110.15 | +2.00% | 5.83 | 1.18% |
| 2025-09-24 | 105.30 | 108.86 | 104.99 | 107.99 | +2.48% | 5.05 | 1.05% |
| 2025-09-23 | 107.45 | 108.31 | 102.98 | 105.38 | -1.93% | 5.87 | 1.24% |
| 2025-09-22 | 106.95 | 108.12 | 106.20 | 107.45 | +0.50% | 4.99 | 1.04% |
| 2025-09-19 | 107.54 | 109.20 | 106.80 | 106.92 | -0.54% | 4.58 | 0.95% |
| 2025-09-18 | 108.35 | 109.99 | 106.38 | 107.50 | -0.74% | 6.54 | 1.34% |