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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 86.46 | 87.31 | 82.88 | 83.42 | -3.56% | 3.72 | 7.82% |
| 2026-01-16 | 82.26 | 91.29 | 80.78 | 86.50 | +7.09% | 6.08 | 12.71% |
| 2026-01-15 | 73.00 | 80.97 | 72.10 | 80.77 | +8.56% | 5.68 | 13.04% |
| 2026-01-14 | 71.28 | 75.43 | 70.88 | 74.40 | +4.48% | 4.23 | 10.25% |
| 2026-01-13 | 75.80 | 76.18 | 71.20 | 71.21 | -5.59% | 4.08 | 9.91% |
| 2026-01-12 | 74.63 | 77.50 | 73.64 | 75.43 | -0.32% | 5.06 | 11.92% |
| 2026-01-09 | 75.05 | 78.50 | 74.02 | 75.67 | -0.60% | 4.72 | 10.96% |
| 2026-01-08 | 74.95 | 81.70 | 71.82 | 76.13 | +1.60% | 6.82 | 16.03% |
| 2026-01-07 | 74.95 | 77.28 | 72.73 | 74.93 | +5.48% | 6.70 | 15.85% |
| 2026-01-06 | 70.45 | 72.28 | 69.06 | 71.04 | -1.07% | 3.87 | 9.73% |
| 2026-01-05 | 70.03 | 73.46 | 69.51 | 71.81 | +2.03% | 4.45 | 11.07% |
| 2025-12-31 | 71.00 | 74.95 | 69.69 | 70.38 | +0.83% | 6.24 | 15.32% |
| 2025-12-30 | 70.40 | 71.90 | 69.40 | 69.80 | -1.09% | 3.01 | 7.59% |
| 2025-12-29 | 71.40 | 74.10 | 69.85 | 70.57 | -0.98% | 3.72 | 9.21% |
| 2025-12-26 | 72.01 | 73.16 | 70.18 | 71.27 | -1.70% | 3.98 | 9.87% |
| 2025-12-25 | 73.87 | 74.72 | 71.17 | 72.50 | -1.84% | 4.02 | 9.84% |
| 2025-12-24 | 76.60 | 76.80 | 72.60 | 73.86 | -1.65% | 5.30 | 12.68% |
| 2025-12-23 | 71.00 | 79.15 | 71.00 | 75.10 | +5.77% | 9.79 | 23.11% |
| 2025-12-22 | 59.80 | 71.55 | 59.29 | 71.00 | +18.65% | 9.06 | 24.30% |
| 2025-12-19 | 61.20 | 61.65 | 58.85 | 59.84 | -0.81% | 2.80 | 8.31% |