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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.02 | 42.68 | 41.48 | 41.99 | +0.05% | 0.74 | 3.18% |
| 2025-06-24 | 40.95 | 42.19 | 40.80 | 41.97 | +2.87% | 0.94 | 4.10% |
| 2025-06-23 | 40.00 | 41.70 | 38.68 | 40.80 | -3.66% | 1.45 | 6.47% |
| 2025-06-20 | 42.00 | 44.48 | 42.00 | 42.35 | +3.75% | 1.71 | 7.20% |
| 2025-06-19 | 41.77 | 42.49 | 40.82 | 40.82 | -1.54% | 1.14 | 4.94% |
| 2025-06-18 | 40.91 | 41.55 | 40.91 | 41.46 | +0.56% | 0.49 | 2.14% |
| 2025-06-17 | 40.35 | 41.77 | 40.35 | 41.23 | +2.41% | 0.64 | 2.82% |
| 2025-06-16 | 39.88 | 40.29 | 39.47 | 40.26 | +1.54% | 0.27 | 1.24% |
| 2025-06-13 | 39.86 | 40.20 | 39.07 | 39.65 | -0.50% | 0.47 | 2.16% |
| 2025-06-12 | 40.09 | 40.95 | 39.65 | 39.85 | -1.24% | 0.48 | 2.16% |
| 2025-06-11 | 40.47 | 40.75 | 40.01 | 40.35 | +0.50% | 0.45 | 2.02% |
| 2025-06-10 | 41.69 | 41.70 | 39.80 | 40.15 | -2.95% | 0.59 | 2.65% |
| 2025-06-09 | 41.30 | 41.55 | 40.87 | 41.37 | +0.27% | 0.40 | 1.75% |
| 2025-06-06 | 41.97 | 41.97 | 41.17 | 41.26 | -1.06% | 0.34 | 1.49% |
| 2025-06-05 | 41.50 | 41.86 | 41.02 | 41.70 | +0.72% | 0.60 | 2.60% |
| 2025-06-04 | 41.50 | 41.70 | 40.90 | 41.40 | -0.70% | 0.45 | 1.95% |
| 2025-06-03 | 41.90 | 42.38 | 41.00 | 41.69 | -0.02% | 0.77 | 3.34% |
| 2025-05-30 | 43.00 | 43.02 | 41.62 | 41.70 | -3.47% | 0.94 | 4.03% |
| 2025-05-29 | 41.24 | 43.48 | 41.23 | 43.20 | +4.85% | 1.67 | 7.07% |
| 2025-05-28 | 41.05 | 41.64 | 40.52 | 41.20 | +0.73% | 0.81 | 3.59% |