艾森股份
SH688720 前復權 STAR
62.03
-3.61
(-5.50%)
今開
67.43
最高
67.43
最低
61.88
昨收
65.64
振幅
8.46%
成交量
34,635.7万
交易日數
674
數據區間
2023-12-06 ~ 2026-09-30
MA5
65.81
MA10
66.13
MA20
62.97
MA60
67.08
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 67.43 | 67.43 | 61.88 | 62.03 | 34,636万 |
| 2 | 2026-09-29 | 63.54 | 66.90 | 62.78 | 65.64 | 37,989万 |
| 3 | 2026-09-28 | 68.05 | 68.05 | 63.17 | 63.55 | 35,036万 |
| 4 | 2026-09-24 | 70.02 | 70.58 | 67.76 | 67.80 | 26,626万 |
| 5 | 2026-09-23 | 67.93 | 70.72 | 67.90 | 70.03 | 37,028万 |
| 6 | 2026-09-22 | 70.88 | 70.88 | 67.10 | 67.59 | 41,866万 |
| 7 | 2026-09-21 | 68.57 | 69.98 | 67.68 | 68.99 | 41,677万 |
| 8 | 2026-09-18 | 65.99 | 68.19 | 64.73 | 67.68 | 53,347万 |
| 9 | 2026-09-17 | 63.88 | 66.58 | 63.51 | 64.29 | 42,858万 |
| 10 | 2026-09-16 | 60.70 | 64.29 | 59.80 | 63.72 | 41,498万 |
| 11 | 2026-09-15 | 59.00 | 61.96 | 58.59 | 60.48 | 33,286万 |
| 12 | 2026-09-14 | 58.00 | 59.75 | 56.89 | 59.32 | 26,911万 |