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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 46.01 | 46.55 | 45.34 | 46.37 | -0.11% | 0.67 | 2.63% |
| 2025-10-22 | 46.73 | 47.00 | 45.65 | 46.42 | -0.98% | 0.68 | 2.64% |
| 2025-10-21 | 46.79 | 47.27 | 46.21 | 46.88 | +0.99% | 0.70 | 2.71% |
| 2025-10-20 | 46.30 | 47.19 | 45.77 | 46.42 | +1.62% | 0.85 | 3.32% |
| 2025-10-17 | 48.30 | 48.59 | 45.56 | 45.68 | -5.58% | 1.18 | 4.57% |
| 2025-10-16 | 49.65 | 50.37 | 48.02 | 48.38 | -3.05% | 1.24 | 4.58% |
| 2025-10-15 | 48.77 | 49.90 | 48.10 | 49.90 | +1.90% | 1.07 | 3.93% |
| 2025-10-14 | 53.00 | 53.00 | 48.50 | 48.97 | -5.88% | 1.84 | 6.65% |
| 2025-10-13 | 47.13 | 52.25 | 47.10 | 52.03 | +4.27% | 2.28 | 8.11% |
| 2025-10-10 | 51.90 | 52.34 | 49.53 | 49.90 | -4.81% | 2.22 | 7.99% |
| 2025-10-09 | 53.01 | 54.46 | 51.85 | 52.42 | 0.00% | 2.53 | 8.60% |
| 2025-09-30 | 52.48 | 52.88 | 51.00 | 52.42 | +2.82% | 2.03 | 7.06% |
| 2025-09-29 | 52.50 | 53.00 | 50.56 | 50.98 | -1.89% | 2.05 | 7.20% |
| 2025-09-26 | 51.80 | 53.98 | 51.80 | 51.96 | -0.54% | 2.12 | 7.26% |
| 2025-09-25 | 52.06 | 52.57 | 51.40 | 52.24 | -1.14% | 2.38 | 8.29% |
| 2025-09-24 | 49.79 | 54.45 | 49.50 | 52.84 | +5.60% | 3.94 | 13.64% |
| 2025-09-23 | 50.02 | 50.41 | 47.99 | 50.04 | +0.04% | 1.94 | 7.17% |
| 2025-09-22 | 49.00 | 50.35 | 48.55 | 50.02 | +2.37% | 1.91 | 6.95% |
| 2025-09-19 | 48.59 | 50.50 | 48.00 | 48.86 | -0.04% | 2.49 | 9.14% |
| 2025-09-18 | 47.80 | 51.23 | 47.52 | 48.88 | +4.04% | 4.00 | 14.60% |