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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 75.09 | 76.88 | 72.84 | 75.15 | +0.08% | 2.25 | 5.31% |
| 2026-02-13 | 74.40 | 75.62 | 73.20 | 75.09 | +1.21% | 1.80 | 4.28% |
| 2026-02-12 | 74.60 | 76.20 | 73.62 | 74.19 | +0.73% | 1.67 | 3.99% |
| 2026-02-11 | 73.45 | 75.50 | 72.58 | 73.65 | -1.14% | 1.44 | 3.45% |
| 2026-02-10 | 74.38 | 79.00 | 73.71 | 74.50 | +1.36% | 3.98 | 9.24% |
| 2026-02-09 | 72.50 | 74.95 | 72.50 | 73.50 | +3.09% | 1.83 | 4.40% |
| 2026-02-06 | 70.00 | 73.00 | 69.92 | 71.30 | +0.35% | 1.58 | 3.90% |
| 2026-02-05 | 70.01 | 71.38 | 69.00 | 71.05 | -0.41% | 1.31 | 3.30% |
| 2026-02-04 | 72.51 | 72.80 | 70.17 | 71.34 | -2.31% | 1.43 | 3.55% |
| 2026-02-03 | 71.97 | 73.40 | 70.84 | 73.03 | +3.30% | 1.49 | 3.66% |
| 2026-02-02 | 73.26 | 73.26 | 70.45 | 70.70 | -4.55% | 2.21 | 5.49% |
| 2026-01-30 | 75.98 | 75.98 | 71.89 | 74.07 | -1.71% | 2.60 | 6.26% |
| 2026-01-29 | 78.26 | 79.37 | 75.21 | 75.36 | -3.69% | 2.93 | 6.73% |
| 2026-01-28 | 81.58 | 82.85 | 77.00 | 78.25 | -3.99% | 4.44 | 9.96% |
| 2026-01-27 | 81.04 | 84.90 | 78.36 | 81.50 | -0.63% | 4.54 | 9.90% |
| 2026-01-26 | 82.77 | 84.50 | 79.26 | 82.02 | -0.94% | 2.49 | 5.39% |
| 2026-01-23 | 83.02 | 83.03 | 80.20 | 82.80 | +0.30% | 2.32 | 5.04% |
| 2026-01-22 | 83.58 | 86.14 | 80.51 | 82.55 | -0.18% | 2.73 | 5.90% |
| 2026-01-21 | 84.44 | 85.88 | 82.60 | 82.70 | -3.85% | 3.57 | 7.59% |
| 2026-01-20 | 82.55 | 89.04 | 81.70 | 86.01 | +3.10% | 5.34 | 11.07% |