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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 78.46 | 82.30 | 77.71 | 81.11 | +3.38% | 3.89 | 8.58% |
| 2026-04-21 | 78.03 | 80.56 | 77.24 | 78.46 | +1.76% | 3.70 | 8.30% |
| 2026-04-20 | 78.70 | 78.86 | 76.29 | 77.10 | -0.66% | 2.42 | 5.54% |
| 2026-04-17 | 75.07 | 78.99 | 75.07 | 77.61 | +1.38% | 2.26 | 5.15% |
| 2026-04-16 | 75.89 | 76.70 | 75.10 | 76.55 | +0.99% | 1.67 | 3.89% |
| 2026-04-15 | 77.60 | 77.69 | 74.40 | 75.80 | -2.19% | 2.57 | 5.96% |
| 2026-04-14 | 76.02 | 78.01 | 75.61 | 77.50 | +2.61% | 2.93 | 6.76% |
| 2026-04-13 | 73.72 | 76.18 | 73.72 | 75.53 | +0.98% | 2.42 | 5.73% |
| 2026-04-10 | 76.41 | 77.88 | 74.59 | 74.80 | -1.71% | 3.04 | 7.10% |
| 2026-04-09 | 76.60 | 80.49 | 75.52 | 76.10 | -1.81% | 4.74 | 10.80% |
| 2026-04-08 | 69.25 | 79.67 | 68.95 | 77.50 | +15.28% | 5.81 | 13.91% |
| 2026-04-07 | 67.48 | 69.26 | 67.01 | 67.23 | -0.62% | 1.02 | 2.67% |
| 2026-04-03 | 66.67 | 68.58 | 66.20 | 67.65 | +2.69% | 1.32 | 3.47% |
| 2026-04-02 | 67.58 | 68.79 | 65.52 | 65.88 | -3.40% | 1.00 | 2.65% |
| 2026-04-01 | 68.05 | 70.37 | 67.63 | 68.20 | +1.67% | 1.47 | 3.81% |
| 2026-03-31 | 66.90 | 68.80 | 66.89 | 67.08 | -0.83% | 1.50 | 3.93% |
| 2026-03-30 | 64.40 | 69.51 | 62.97 | 67.64 | +5.19% | 2.20 | 5.86% |
| 2026-03-27 | 61.16 | 65.12 | 61.05 | 64.30 | +3.41% | 1.32 | 3.67% |
| 2026-03-26 | 63.65 | 63.65 | 61.84 | 62.18 | -2.68% | 0.92 | 2.60% |
| 2026-03-25 | 63.00 | 64.87 | 63.00 | 63.89 | +1.90% | 1.08 | 2.99% |