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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.49 | 41.87 | 41.11 | 41.60 | +0.19% | 0.49 | 2.14% |
| 2025-07-22 | 41.83 | 42.05 | 41.36 | 41.52 | -0.55% | 0.43 | 1.86% |
| 2025-07-21 | 41.80 | 42.07 | 41.59 | 41.75 | -0.38% | 0.44 | 1.90% |
| 2025-07-18 | 42.01 | 42.21 | 41.62 | 41.91 | -0.24% | 0.38 | 1.64% |
| 2025-07-17 | 41.99 | 42.18 | 41.50 | 42.01 | 0.00% | 0.46 | 2.00% |
| 2025-07-16 | 42.40 | 42.58 | 41.80 | 42.01 | -0.92% | 0.59 | 2.51% |
| 2025-07-15 | 42.58 | 44.00 | 41.90 | 42.40 | +0.33% | 0.55 | 2.32% |
| 2025-07-14 | 42.10 | 42.30 | 41.75 | 42.26 | +0.38% | 0.48 | 2.07% |
| 2025-07-11 | 42.15 | 42.41 | 41.76 | 42.10 | -0.12% | 0.51 | 2.18% |
| 2025-07-10 | 42.41 | 43.29 | 41.90 | 42.15 | -0.96% | 0.55 | 2.35% |
| 2025-07-09 | 43.32 | 43.70 | 42.41 | 42.56 | -1.98% | 0.71 | 2.99% |
| 2025-07-08 | 42.95 | 44.04 | 42.33 | 43.42 | +2.09% | 1.03 | 4.30% |
| 2025-07-07 | 42.75 | 43.43 | 42.30 | 42.53 | -0.65% | 0.69 | 2.90% |
| 2025-07-04 | 42.32 | 43.40 | 41.36 | 42.81 | +1.45% | 1.02 | 4.35% |
| 2025-07-03 | 42.00 | 42.70 | 41.87 | 42.20 | -0.35% | 0.52 | 2.25% |
| 2025-07-02 | 42.90 | 43.16 | 41.91 | 42.35 | -1.90% | 0.79 | 3.37% |
| 2025-07-01 | 43.00 | 44.13 | 42.57 | 43.17 | +0.89% | 1.37 | 5.72% |
| 2025-06-30 | 42.29 | 43.42 | 42.00 | 42.79 | +2.25% | 0.98 | 4.15% |
| 2025-06-27 | 41.60 | 42.86 | 41.22 | 41.85 | +1.53% | 0.99 | 4.27% |
| 2025-06-26 | 42.38 | 42.45 | 41.11 | 41.22 | -1.83% | 0.66 | 2.89% |