艾隆科技 (688329) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	15.70	15.86	-0.28	-1.73%	15.70	16.34	10532	1687	1.36%
2025-04-02	15.91	16.14	0.24	1.51%	15.80	16.24	8811	1418	1.14%
2025-04-01	15.46	15.90	0.50	3.25%	15.46	16.29	17239	2753	2.23%
2025-03-31	15.59	15.40	-0.24	-1.53%	15.10	15.60	14732	2260	2.72%
2025-03-28	15.83	15.64	-0.32	-2.01%	15.57	16.09	8359	1318	1.54%
2025-03-27	15.80	15.96	0.00	0.00%	15.51	16.14	13549	2147	2.50%
2025-03-26	15.47	15.96	0.48	3.10%	15.28	16.12	14885	2367	2.75%
2025-03-25	15.68	15.48	-0.13	-0.83%	15.06	15.68	18003	2778	3.32%
2025-03-24	16.55	15.61	-0.90	-5.45%	15.35	16.55	22276	3524	4.11%
2025-03-21	16.96	16.51	-0.44	-2.60%	16.33	17.07	18172	3017	3.36%
2025-03-20	16.99	16.95	0.08	0.47%	16.68	17.16	14287	2416	2.64%
2025-03-19	17.00	16.87	-0.22	-1.29%	16.65	17.26	11437	1935	2.11%
2025-03-18	16.96	17.09	0.14	0.83%	16.86	17.22	13179	2248	2.43%
2025-03-17	17.06	16.95	-0.20	-1.17%	16.85	17.40	14274	2420	2.64%
2025-03-14	16.79	17.15	0.42	2.51%	16.46	17.25	18745	3154	3.46%
2025-03-13	17.13	16.73	-0.40	-2.34%	16.43	17.13	15462	2587	2.86%
2025-03-12	17.02	17.13	0.27	1.60%	16.86	17.34	20077	3434	3.71%
2025-03-11	16.91	16.86	-0.22	-1.29%	16.63	17.08	15447	2600	2.85%
2025-03-10	16.60	17.08	0.70	4.27%	16.45	17.20	27723	4697	5.12%
2025-03-07	17.00	16.38	-0.35	-2.09%	16.25	17.00	14461	2387	2.67%
2025-03-06	16.38	16.73	0.35	2.14%	16.38	16.90	12683	2123	2.34%
2025-03-05	16.47	16.38	-0.17	-1.03%	16.11	16.65	13525	2205	2.50%
2025-03-04	15.97	16.55	0.50	3.12%	15.93	16.67	13517	2215	2.50%
2025-03-03	15.72	16.05	0.51	3.28%	15.57	16.35	18576	2986	3.43%
2025-02-28	16.28	15.54	-0.69	-4.25%	15.50	16.35	19618	3103	3.62%
2025-02-27	16.22	16.23	-0.27	-1.64%	15.98	16.58	12994	2109	2.40%
2025-02-26	16.97	16.50	0.09	0.55%	16.30	16.98	13505	2230	2.49%
2025-02-25	16.16	16.41	0.02	0.12%	16.14	16.58	11780	1932	2.18%
2025-02-24	16.36	16.39	0.08	0.49%	16.10	16.60	16684	2728	3.08%
2025-02-21	16.35	16.31	-0.01	-0.06%	15.85	16.45	16236	2640	3.00%
2025-02-20	16.06	16.32	0.23	1.43%	16.06	16.56	14565	2372	2.69%
2025-02-19	15.77	16.09	0.32	2.03%	15.59	16.30	14507	2329	2.68%
2025-02-18	16.58	15.77	-0.85	-5.11%	15.66	16.60	22956	3715	4.24%
2025-02-17	16.68	16.62	0.10	0.61%	16.32	17.28	29792	5003	5.50%
2025-02-14	15.96	16.52	0.72	4.56%	15.69	16.53	25130	4075	4.64%
2025-02-13	16.07	15.80	-0.18	-1.13%	15.60	16.18	13812	2197	2.55%
2025-02-12	16.15	15.98	-0.11	-0.68%	15.87	16.28	11642	1867	2.15%
2025-02-11	16.04	16.09	0.05	0.31%	15.79	16.34	15232	2450	2.81%
2025-02-10	15.56	16.04	0.55	3.55%	15.42	16.11	13040	2064	2.41%
2025-02-07	15.38	15.49	-0.01	-0.06%	15.31	15.75	9938	1549	1.84%
2025-02-06	15.01	15.50	0.43	2.85%	14.90	15.58	12198	1867	2.25%
2025-02-05	14.56	15.07	0.51	3.50%	14.56	15.07	11617	1738	2.15%
2025-01-27	14.55	14.56	0.04	0.28%	14.49	14.90	10416	1531	1.92%
2025-01-24	14.32	14.52	0.10	0.69%	14.09	14.65	14243	2051	2.63%
2025-01-23	14.46	14.42	0.19	1.34%	14.15	14.56	10900	1572	2.01%
2025-01-22	13.94	14.23	0.24	1.72%	13.83	14.45	13277	1890	2.45%
2025-01-21	14.03	13.99	0.06	0.43%	13.66	14.25	12590	1755	2.33%
2025-01-20	13.76	13.93	0.31	2.28%	13.65	14.14	11281	1572	2.08%
2025-01-17	13.50	13.62	-0.01	-0.07%	13.48	13.88	11772	1609	2.17%
2025-01-16	13.70	13.63	0.03	0.22%	13.56	13.92	13803	1895	2.55%
2025-01-15	13.83	13.60	-0.16	-1.16%	13.48	13.88	9318	1267	1.72%
2025-01-14	12.97	13.76	0.79	6.09%	12.97	13.84	18900	2553	3.49%
2025-01-13	12.78	12.97	0.23	1.81%	12.38	13.31	11727	1509	2.17%
2025-01-10	13.24	12.74	-0.43	-3.26%	12.71	13.35	12073	1562	2.23%
2025-01-09	13.29	13.17	0.05	0.38%	12.89	13.29	7748	1018	1.43%
2025-01-08	13.32	13.12	-0.23	-1.72%	12.66	13.43	14785	1928	2.73%
2025-01-07	12.90	13.35	0.46	3.57%	12.80	13.38	11324	1481	2.09%
2025-01-06	12.93	12.89	0.00	0.00%	12.45	13.16	11814	1524	2.18%
2025-01-03	13.49	12.89	-0.60	-4.45%	12.83	13.95	15894	2087	2.94%
2025-01-02	13.79	13.49	-0.20	-1.46%	13.38	14.19	20964	2895	3.87%
2024-12-31	14.17	13.69	-0.46	-3.25%	13.67	14.24	13417	1860	2.48%
2024-12-30	14.46	14.15	-0.30	-2.08%	13.73	14.54	16440	2321	3.04%
2024-12-27	14.59	14.45	-0.01	-0.07%	14.31	14.71	10541	1533	1.95%
2024-12-26	14.37	14.46	0.24	1.69%	14.26	14.75	15878	2301	2.93%