艾森股份 (688720) - 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	39.91	40.20	-0.05	-0.12%	39.74	41.21	8390	3378	1.52%
2025-04-02	40.55	40.25	-0.58	-1.42%	40.24	40.90	9933	4022	1.80%
2025-04-01	40.40	40.83	0.28	0.69%	40.36	41.25	13592	5549	2.46%
2025-03-31	39.90	40.55	0.65	1.63%	39.54	41.40	14125	5719	2.56%
2025-03-28	40.75	39.90	-0.57	-1.41%	39.90	41.73	13279	5399	2.40%
2025-03-27	39.50	40.47	0.92	2.33%	39.00	41.19	15343	6194	2.78%
2025-03-26	39.05	39.55	0.22	0.56%	39.05	40.10	7519	2993	1.36%
2025-03-25	39.24	39.33	0.02	0.05%	39.02	39.80	6007	2362	1.09%
2025-03-24	40.24	39.31	-0.93	-2.31%	38.31	40.56	14085	5567	2.55%
2025-03-21	40.25	40.24	-0.17	-0.42%	39.78	41.13	13688	5532	2.48%
2025-03-20	40.50	40.41	-0.09	-0.22%	40.25	41.28	11612	4730	2.10%
2025-03-19	41.18	40.50	-0.76	-1.84%	40.36	41.18	9811	3986	1.77%
2025-03-18	41.26	41.26	0.07	0.17%	41.02	41.80	10178	4208	1.84%
2025-03-17	40.90	41.19	0.24	0.59%	40.53	41.50	9323	3835	1.69%
2025-03-14	39.98	40.95	0.91	2.27%	39.85	41.11	12301	4982	2.23%
2025-03-13	41.25	40.04	-1.38	-3.33%	39.78	41.46	14079	5681	2.55%
2025-03-12	41.48	41.42	-0.16	-0.38%	41.30	41.95	13201	5495	2.39%
2025-03-11	42.40	41.58	-1.41	-3.28%	41.11	42.58	20253	8446	3.66%
2025-03-10	43.00	42.99	-0.01	-0.02%	42.70	43.72	10430	4486	1.89%
2025-03-07	43.78	43.00	-0.90	-2.05%	42.80	43.82	13209	5714	2.39%
2025-03-06	43.50	43.90	0.59	1.36%	43.50	44.38	18590	8181	3.36%
2025-03-05	43.18	43.31	0.16	0.37%	42.72	44.20	12760	5524	2.31%
2025-03-04	42.05	43.15	0.75	1.77%	41.87	43.37	12766	5469	2.31%
2025-03-03	42.35	42.40	0.40	0.95%	41.52	43.18	11416	4857	2.07%
2025-02-28	44.23	42.00	-2.36	-5.32%	42.00	44.35	17188	7365	3.11%
2025-02-27	44.95	44.36	-0.63	-1.40%	43.40	45.26	19103	8456	3.46%
2025-02-26	44.95	44.99	0.14	0.31%	44.55	45.50	25281	11379	4.57%
2025-02-25	43.07	44.85	0.48	1.08%	43.07	45.21	24718	11004	4.47%
2025-02-24	44.01	44.37	0.11	0.25%	43.52	44.68	22181	9765	4.01%
2025-02-21	43.50	44.26	0.92	2.12%	43.03	44.68	29597	13009	5.35%
2025-02-20	43.50	43.34	-0.63	-1.43%	42.91	44.10	23611	10214	4.27%
2025-02-19	42.99	43.97	0.98	2.28%	42.55	44.28	27408	11977	4.96%
2025-02-18	43.30	42.99	-0.21	-0.49%	42.58	44.45	23791	10320	4.30%
2025-02-17	48.90	43.20	2.20	5.37%	42.77	48.90	52338	23182	9.47%
2025-01-23	41.47	41.00	0.04	0.10%	41.00	42.17	13482	5628	2.44%
2025-01-22	40.99	40.96	-0.29	-0.70%	40.75	41.47	7005	2870	1.27%
2025-01-21	41.41	41.25	0.14	0.34%	40.80	41.55	8467	3486	1.53%
2025-01-20	41.48	41.11	0.00	0.00%	40.80	41.75	9794	4024	1.77%
2025-01-17	40.32	41.11	0.66	1.63%	39.82	41.47	17045	6942	3.08%
2025-01-16	40.97	40.45	-0.35	-0.86%	39.80	41.46	12930	5263	2.34%
2025-01-15	41.50	40.80	-0.95	-2.28%	40.22	41.50	14965	6123	2.71%
2025-01-14	39.89	41.75	1.55	3.86%	39.42	41.75	25595	10408	4.63%
2025-01-13	37.90	40.20	2.32	6.12%	36.03	40.27	22450	8707	4.06%
2025-01-10	37.52	37.88	-0.01	-0.03%	37.35	39.02	15320	5907	2.77%
2025-01-09	37.53	37.89	0.09	0.24%	37.50	38.38	8347	3176	1.51%
2025-01-08	38.46	37.80	-0.70	-1.82%	36.53	38.46	12834	4814	2.32%
2025-01-07	37.78	38.50	0.72	1.91%	37.59	38.75	9830	3760	1.78%
2025-01-06	37.88	37.78	-0.10	-0.26%	36.73	38.47	8638	3259	1.56%
2025-01-03	38.60	37.88	-0.29	-0.76%	37.88	39.17	10636	4083	1.92%
2025-01-02	39.28	38.17	-1.39	-3.51%	37.79	40.07	11295	4396	6.38%
2024-12-31	41.03	39.56	-1.34	-3.28%	39.50	41.41	13008	5228	7.35%
2024-12-30	42.11	40.90	-1.30	-3.08%	40.49	42.20	11746	4846	6.64%
2024-12-27	42.20	42.20	-0.15	-0.35%	41.78	43.19	12901	5499	7.29%
2024-12-26	42.01	42.35	0.40	0.95%	41.87	42.96	10181	4335	5.75%