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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 61.99 | 63.17 | 59.69 | 62.70 | +4.50% | 1.26 | 3.64% |
| 2026-03-23 | 62.80 | 63.66 | 59.35 | 60.00 | -6.66% | 1.62 | 4.65% |
| 2026-03-20 | 66.68 | 67.36 | 64.27 | 64.28 | -2.49% | 1.08 | 2.90% |
| 2026-03-19 | 65.80 | 67.35 | 65.65 | 65.92 | -2.99% | 1.11 | 2.97% |
| 2026-03-18 | 67.82 | 68.18 | 66.30 | 67.95 | +1.80% | 1.27 | 3.34% |
| 2026-03-17 | 71.80 | 71.80 | 66.66 | 66.75 | -7.27% | 1.90 | 4.90% |
| 2026-03-16 | 68.60 | 72.53 | 66.00 | 71.98 | +7.92% | 2.70 | 6.87% |
| 2026-03-13 | 66.33 | 68.68 | 66.30 | 66.70 | -0.49% | 0.84 | 2.22% |
| 2026-03-12 | 68.34 | 69.38 | 66.55 | 67.03 | -2.29% | 1.03 | 2.69% |
| 2026-03-11 | 70.11 | 70.92 | 68.29 | 68.60 | -2.10% | 1.43 | 3.64% |
| 2026-03-10 | 68.96 | 70.30 | 68.41 | 70.07 | +4.50% | 1.54 | 3.93% |
| 2026-03-09 | 67.54 | 67.69 | 64.49 | 67.05 | -3.59% | 2.22 | 5.96% |
| 2026-03-06 | 69.58 | 70.76 | 69.08 | 69.55 | -0.64% | 1.25 | 3.18% |
| 2026-03-05 | 70.95 | 72.47 | 69.34 | 70.00 | +1.45% | 1.84 | 4.60% |
| 2026-03-04 | 70.01 | 72.48 | 68.94 | 69.00 | -1.82% | 1.71 | 4.31% |
| 2026-03-03 | 76.62 | 78.00 | 70.28 | 70.28 | -9.15% | 3.06 | 7.41% |
| 2026-03-02 | 74.50 | 78.50 | 74.00 | 77.36 | +2.03% | 3.06 | 7.09% |
| 2026-02-27 | 76.00 | 76.39 | 74.03 | 75.82 | -1.66% | 2.43 | 5.73% |
| 2026-02-26 | 75.57 | 77.47 | 74.33 | 77.10 | +1.14% | 2.95 | 6.86% |
| 2026-02-25 | 75.14 | 77.40 | 72.86 | 76.23 | +1.44% | 2.77 | 6.52% |