艾森股份 sh.688720
105.28
+12.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 97.69 | 109.60 | 95.90 | 105.28 | +12.76% | 10.91 | 18.94% |
| 2026-05-22 | 91.11 | 94.90 | 88.00 | 93.37 | +3.74% | 8.00 | 15.51% |
| 2026-05-21 | 105.25 | 108.25 | 89.80 | 90.00 | -14.91% | 11.84 | 21.20% |
| 2026-05-20 | 97.11 | 109.84 | 96.93 | 105.77 | +7.90% | 8.39 | 14.22% |
| 2026-05-19 | 91.00 | 98.28 | 89.75 | 98.03 | +4.96% | 6.49 | 12.07% |
| 2026-05-18 | 94.89 | 97.52 | 91.80 | 93.40 | +2.05% | 6.24 | 11.79% |
| 2026-05-15 | 92.08 | 94.99 | 87.68 | 91.52 | +1.10% | 6.43 | 12.41% |
| 2026-05-14 | 92.76 | 95.50 | 90.21 | 90.52 | -1.27% | 5.46 | 10.47% |
| 2026-05-13 | 87.07 | 92.89 | 85.24 | 91.68 | +2.55% | 5.88 | 11.64% |
| 2026-05-12 | 85.62 | 89.60 | 84.12 | 89.40 | +3.38% | 6.18 | 12.58% |
| 2026-05-11 | 84.90 | 89.43 | 84.17 | 86.48 | +5.51% | 5.40 | 11.06% |
| 2026-05-08 | 82.00 | 83.45 | 80.49 | 81.96 | -1.30% | 2.66 | 5.74% |
| 2026-05-07 | 81.50 | 83.24 | 79.28 | 83.04 | +3.01% | 3.16 | 6.81% |
| 2026-05-06 | 84.00 | 84.88 | 80.01 | 80.61 | +0.60% | 4.23 | 9.15% |
| 2026-04-30 | 76.70 | 81.20 | 76.69 | 80.13 | +3.69% | 3.70 | 8.24% |
| 2026-04-29 | 76.65 | 78.23 | 74.23 | 77.28 | +0.04% | 2.74 | 6.36% |
| 2026-04-28 | 79.33 | 79.96 | 76.31 | 77.25 | -3.20% | 2.76 | 6.29% |
| 2026-04-27 | 77.80 | 81.58 | 74.83 | 79.80 | +3.50% | 4.13 | 9.30% |
| 2026-04-24 | 77.03 | 78.45 | 76.20 | 77.10 | -0.26% | 2.23 | 5.11% |
| 2026-04-23 | 80.89 | 81.76 | 77.03 | 77.30 | -4.70% | 3.35 | 7.55% |