艾艾精工
SH603580 前复权 MAIN
72.95
-2.55
(-3.38%)
今开
76.64
最高
76.64
最低
72.07
昨收
75.50
振幅
6.05%
成交量
560.4万
交易日数
1204
数据区间
2021-10-08 ~ 2026-09-30
MA5
76.80
MA10
72.52
MA20
70.05
MA60
59.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.64 | 76.64 | 72.07 | 72.95 | 560万 |
| 2 | 2026-09-29 | 76.53 | 78.78 | 71.33 | 75.50 | 842万 |
| 3 | 2026-09-28 | 77.50 | 83.89 | 73.07 | 79.25 | 1,222万 |
| 4 | 2026-09-24 | 79.11 | 81.03 | 72.21 | 78.74 | 1,171万 |
| 5 | 2026-09-23 | 81.00 | 86.48 | 77.01 | 77.56 | 1,604万 |
| 6 | 2026-09-22 | 73.78 | 78.68 | 73.78 | 78.68 | 821万 |
| 7 | 2026-09-21 | 65.95 | 71.53 | 65.95 | 71.53 | 741万 |
| 8 | 2026-09-18 | 62.87 | 66.35 | 62.80 | 65.03 | 960万 |
| 9 | 2026-09-17 | 64.39 | 65.45 | 60.60 | 62.32 | 733万 |
| 10 | 2026-09-16 | 63.50 | 64.70 | 60.20 | 63.66 | 706万 |
| 11 | 2026-09-15 | 62.10 | 64.86 | 60.05 | 63.85 | 913万 |
| 12 | 2026-09-14 | 63.89 | 65.39 | 61.73 | 62.10 | 611万 |