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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.05 | 51.38 | 48.30 | 50.40 | -0.40% | 2.03 | 7.34% |
| 2025-08-19 | 50.00 | 50.82 | 48.50 | 50.60 | -0.47% | 3.13 | 11.41% |
| 2025-08-18 | 45.75 | 51.49 | 45.08 | 50.84 | +12.53% | 5.28 | 19.72% |
| 2025-08-15 | 43.83 | 45.27 | 43.83 | 45.18 | +2.80% | 1.54 | 6.22% |
| 2025-08-14 | 45.09 | 45.55 | 43.72 | 43.95 | -1.68% | 1.30 | 5.25% |
| 2025-08-13 | 44.85 | 45.70 | 44.60 | 44.70 | -0.11% | 1.40 | 5.64% |
| 2025-08-12 | 43.55 | 45.05 | 42.90 | 44.75 | +2.94% | 1.70 | 6.97% |
| 2025-08-11 | 42.92 | 43.99 | 42.80 | 43.47 | +1.52% | 0.93 | 3.87% |
| 2025-08-08 | 43.81 | 44.14 | 42.51 | 42.82 | -2.79% | 1.00 | 4.20% |
| 2025-08-07 | 44.38 | 44.59 | 43.62 | 44.05 | -0.63% | 1.11 | 4.55% |
| 2025-08-06 | 43.97 | 44.33 | 43.43 | 44.33 | +1.21% | 0.88 | 3.64% |
| 2025-08-05 | 44.01 | 44.40 | 43.54 | 43.80 | -0.45% | 0.66 | 2.72% |
| 2025-08-04 | 43.47 | 44.09 | 43.00 | 44.00 | +0.80% | 0.84 | 3.46% |
| 2025-08-01 | 44.44 | 45.05 | 43.58 | 43.65 | -1.87% | 1.02 | 4.20% |
| 2025-07-31 | 44.97 | 46.30 | 44.31 | 44.48 | +0.07% | 1.99 | 8.00% |
| 2025-07-30 | 44.98 | 45.45 | 44.05 | 44.45 | -0.78% | 1.38 | 5.56% |
| 2025-07-29 | 44.43 | 45.28 | 44.43 | 44.80 | +0.52% | 1.53 | 6.19% |
| 2025-07-28 | 42.99 | 45.10 | 42.99 | 44.57 | +3.17% | 1.91 | 7.81% |
| 2025-07-25 | 42.24 | 43.39 | 41.76 | 43.20 | +2.37% | 0.95 | 4.04% |
| 2025-07-24 | 41.59 | 42.56 | 41.28 | 42.20 | +1.44% | 0.66 | 2.81% |