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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.58 | 48.10 | 46.58 | 46.98 | +1.18% | 1.34 | 5.13% |
| 2025-09-16 | 46.00 | 46.60 | 45.60 | 46.43 | +0.56% | 1.02 | 3.97% |
| 2025-09-15 | 47.10 | 47.27 | 46.00 | 46.17 | -0.47% | 0.90 | 3.50% |
| 2025-09-12 | 46.08 | 47.40 | 45.67 | 46.39 | +0.56% | 1.28 | 4.98% |
| 2025-09-11 | 44.85 | 46.26 | 44.05 | 46.13 | +2.90% | 1.24 | 4.91% |
| 2025-09-10 | 45.20 | 46.09 | 44.70 | 44.83 | -1.30% | 0.75 | 3.00% |
| 2025-09-09 | 46.29 | 46.50 | 45.17 | 45.42 | -3.20% | 1.15 | 4.54% |
| 2025-09-08 | 46.40 | 46.97 | 45.77 | 46.92 | +1.12% | 0.93 | 3.65% |
| 2025-09-05 | 45.45 | 46.48 | 45.45 | 46.40 | +2.02% | 1.06 | 4.15% |
| 2025-09-04 | 49.18 | 49.45 | 44.52 | 45.48 | -5.84% | 1.81 | 7.00% |
| 2025-09-03 | 47.98 | 49.80 | 46.66 | 48.30 | +0.71% | 1.96 | 7.37% |
| 2025-09-02 | 50.66 | 50.66 | 47.70 | 47.96 | -5.05% | 1.70 | 6.32% |
| 2025-09-01 | 50.89 | 51.41 | 49.42 | 50.51 | +1.61% | 2.07 | 7.41% |
| 2025-08-29 | 49.95 | 50.18 | 48.50 | 49.71 | -1.49% | 1.91 | 7.03% |
| 2025-08-28 | 48.78 | 51.38 | 48.56 | 50.46 | +4.47% | 2.99 | 10.77% |
| 2025-08-27 | 49.10 | 51.14 | 48.30 | 48.30 | -1.43% | 2.98 | 10.82% |
| 2025-08-26 | 49.98 | 50.28 | 48.80 | 49.00 | -2.29% | 2.37 | 8.64% |
| 2025-08-25 | 52.46 | 52.99 | 49.30 | 50.15 | -4.44% | 3.44 | 12.18% |
| 2025-08-22 | 51.21 | 53.19 | 50.30 | 52.48 | +1.63% | 3.80 | 13.23% |
| 2025-08-21 | 50.40 | 51.84 | 49.60 | 51.64 | +2.46% | 2.45 | 8.77% |