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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 110.30 | 111.47 | 107.53 | 108.30 | -1.87% | 5.65 | 1.15% |
| 2025-09-16 | 112.19 | 113.39 | 109.90 | 110.36 | -1.64% | 5.60 | 1.12% |
| 2025-09-15 | 114.00 | 114.59 | 112.18 | 112.20 | -1.39% | 5.32 | 1.04% |
| 2025-09-12 | 115.06 | 115.94 | 112.77 | 113.78 | -1.04% | 6.82 | 1.33% |
| 2025-09-11 | 110.01 | 115.23 | 108.63 | 114.98 | +1.16% | 8.08 | 1.59% |
| 2025-09-10 | 114.95 | 116.64 | 113.30 | 113.66 | -1.12% | 5.30 | 1.03% |
| 2025-09-09 | 113.60 | 118.77 | 113.60 | 114.95 | +0.02% | 7.93 | 1.51% |
| 2025-09-08 | 116.83 | 117.56 | 113.29 | 114.93 | -1.64% | 7.32 | 1.40% |
| 2025-09-05 | 111.81 | 116.84 | 111.01 | 116.84 | +4.79% | 8.23 | 1.59% |
| 2025-09-04 | 118.59 | 118.85 | 109.44 | 111.50 | -5.42% | 11.73 | 2.28% |
| 2025-09-03 | 114.60 | 119.68 | 114.48 | 117.89 | +2.61% | 10.86 | 2.05% |
| 2025-09-02 | 115.60 | 119.85 | 114.40 | 114.89 | -1.44% | 13.00 | 2.46% |
| 2025-09-01 | 113.11 | 121.78 | 111.62 | 116.57 | +2.61% | 17.05 | 3.22% |
| 2025-08-29 | 114.10 | 116.42 | 111.18 | 113.60 | +0.60% | 12.48 | 2.43% |
| 2025-08-28 | 110.92 | 115.37 | 108.77 | 112.93 | +1.81% | 16.46 | 3.24% |
| 2025-08-27 | 99.64 | 113.77 | 99.64 | 110.92 | +17.00% | 23.95 | 4.79% |
| 2025-08-26 | 93.77 | 94.87 | 92.58 | 94.81 | +1.45% | 7.38 | 1.74% |
| 2025-08-25 | 91.35 | 95.26 | 91.35 | 93.45 | +3.34% | 7.07 | 1.67% |
| 2025-08-22 | 89.84 | 90.45 | 89.02 | 90.44 | +1.06% | 3.76 | 0.93% |
| 2025-08-21 | 90.29 | 90.37 | 88.70 | 89.49 | -0.58% | 2.86 | 0.71% |