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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 60.99 | 62.82 | 60.15 | 60.33 | -2.96% | 3.32 | 9.63% |
| 2025-12-17 | 63.20 | 63.73 | 60.00 | 62.17 | -1.68% | 4.32 | 12.44% |
| 2025-12-16 | 66.00 | 66.93 | 62.28 | 63.23 | -6.23% | 7.55 | 20.99% |
| 2025-12-15 | 57.95 | 67.43 | 57.95 | 67.43 | +20.00% | 9.34 | 25.53% |
| 2025-12-12 | 52.60 | 56.81 | 52.40 | 56.19 | +5.38% | 3.14 | 10.14% |
| 2025-12-11 | 53.50 | 54.18 | 52.70 | 53.32 | -1.08% | 1.00 | 3.31% |
| 2025-12-10 | 53.76 | 54.47 | 52.81 | 53.90 | +0.77% | 1.19 | 3.97% |
| 2025-12-09 | 53.00 | 54.99 | 52.76 | 53.49 | +0.73% | 1.72 | 5.64% |
| 2025-12-08 | 51.98 | 53.50 | 51.60 | 53.10 | +2.51% | 2.08 | 6.99% |
| 2025-12-05 | 50.50 | 51.97 | 49.50 | 51.80 | +3.58% | 1.33 | 4.74% |
| 2025-12-04 | 50.47 | 50.85 | 49.47 | 50.01 | -1.03% | 1.05 | 3.80% |
| 2025-12-03 | 51.80 | 52.75 | 49.90 | 50.53 | -2.58% | 1.58 | 5.61% |
| 2025-12-02 | 52.80 | 53.66 | 51.70 | 51.87 | -4.84% | 2.26 | 7.81% |
| 2025-12-01 | 51.58 | 54.80 | 51.31 | 54.51 | +4.41% | 2.49 | 8.45% |
| 2025-11-28 | 51.50 | 53.00 | 51.37 | 52.21 | +0.89% | 1.04 | 3.59% |
| 2025-11-27 | 51.50 | 53.38 | 51.50 | 51.75 | +0.29% | 1.61 | 5.54% |
| 2025-11-26 | 51.89 | 52.95 | 51.04 | 51.60 | -1.71% | 1.70 | 5.92% |
| 2025-11-25 | 53.85 | 54.71 | 52.30 | 52.50 | -2.45% | 2.28 | 7.70% |
| 2025-11-24 | 52.58 | 54.40 | 51.18 | 53.82 | +3.06% | 2.35 | 8.06% |
| 2025-11-21 | 52.33 | 54.62 | 51.60 | 52.22 | -4.45% | 2.64 | 9.01% |