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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 58.00 | 58.40 | 54.14 | 54.65 | -6.29% | 3.68 | 11.83% |
| 2025-11-19 | 54.99 | 59.86 | 54.38 | 58.32 | +4.39% | 4.78 | 15.13% |
| 2025-11-18 | 54.20 | 57.50 | 54.05 | 55.87 | +1.38% | 2.55 | 8.31% |
| 2025-11-17 | 56.56 | 58.52 | 54.50 | 55.11 | +0.88% | 3.24 | 10.38% |
| 2025-11-14 | 55.30 | 56.88 | 54.08 | 54.63 | -2.65% | 2.20 | 7.23% |
| 2025-11-13 | 56.11 | 59.21 | 55.70 | 56.12 | +0.02% | 3.04 | 9.60% |
| 2025-11-12 | 57.51 | 58.29 | 55.08 | 56.11 | -2.42% | 2.73 | 8.72% |
| 2025-11-11 | 57.44 | 62.35 | 57.37 | 57.50 | +0.10% | 4.17 | 12.66% |
| 2025-11-10 | 59.99 | 59.99 | 56.29 | 57.44 | -2.31% | 3.20 | 9.97% |
| 2025-11-07 | 59.23 | 60.60 | 58.32 | 58.80 | -3.18% | 3.76 | 11.47% |
| 2025-11-06 | 55.94 | 62.98 | 55.65 | 60.73 | +10.38% | 6.15 | 18.37% |
| 2025-11-05 | 53.99 | 55.50 | 53.76 | 55.02 | -0.86% | 1.93 | 6.41% |
| 2025-11-04 | 58.41 | 58.80 | 55.30 | 55.50 | -3.28% | 2.48 | 7.98% |
| 2025-11-03 | 56.50 | 58.59 | 53.52 | 57.38 | +1.02% | 4.12 | 13.19% |
| 2025-10-31 | 55.44 | 59.50 | 54.50 | 56.80 | +4.14% | 4.91 | 15.63% |
| 2025-10-30 | 55.50 | 56.25 | 54.31 | 54.54 | -2.43% | 3.45 | 11.33% |
| 2025-10-29 | 56.46 | 57.83 | 55.20 | 55.90 | -3.97% | 5.67 | 18.24% |
| 2025-10-28 | 52.02 | 60.17 | 52.02 | 58.21 | +11.32% | 7.94 | 25.73% |
| 2025-10-27 | 56.90 | 58.68 | 50.90 | 52.29 | +6.93% | 7.31 | 24.06% |
| 2025-10-24 | 46.70 | 49.11 | 46.60 | 48.90 | +5.46% | 1.22 | 4.57% |