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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 40.96 | 41.38 | 40.29 | 40.90 | -1.68% | 0.79 | 3.49% |
| 2025-05-26 | 41.00 | 41.88 | 40.14 | 41.60 | +2.21% | 1.40 | 6.18% |
| 2025-05-23 | 38.75 | 42.22 | 38.54 | 40.70 | +4.15% | 1.68 | 7.41% |
| 2025-05-22 | 39.57 | 40.36 | 39.00 | 39.08 | -2.25% | 0.32 | 1.48% |
| 2025-05-21 | 39.63 | 40.50 | 39.15 | 39.98 | +0.88% | 0.41 | 1.86% |
| 2025-05-20 | 40.20 | 40.20 | 39.33 | 39.63 | +0.15% | 0.26 | 1.17% |
| 2025-05-19 | 39.39 | 40.17 | 39.25 | 39.57 | +0.46% | 0.24 | 1.07% |
| 2025-05-16 | 39.15 | 39.68 | 39.00 | 39.39 | +0.64% | 0.21 | 0.96% |
| 2025-05-15 | 40.28 | 40.28 | 39.11 | 39.14 | -2.88% | 0.25 | 1.15% |
| 2025-05-14 | 40.25 | 40.77 | 39.80 | 40.30 | 0.00% | 0.30 | 1.36% |
| 2025-05-13 | 41.23 | 41.34 | 40.30 | 40.30 | -1.49% | 0.57 | 2.52% |
| 2025-05-12 | 40.97 | 41.03 | 40.61 | 40.91 | +0.81% | 0.32 | 1.40% |
| 2025-05-09 | 41.40 | 41.49 | 40.49 | 40.58 | -2.66% | 0.35 | 1.55% |
| 2025-05-08 | 42.00 | 42.20 | 41.45 | 41.69 | -0.79% | 0.50 | 2.17% |
| 2025-05-07 | 41.90 | 42.58 | 41.23 | 42.02 | +1.69% | 1.00 | 4.32% |
| 2025-05-06 | 39.50 | 41.49 | 39.26 | 41.32 | +5.87% | 0.91 | 4.04% |