艾森股份

688720
🏛️ 中国 →
52.42
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 51.85 53.35 51.80 53.10 378.1K
09:35 53.16 53.95 53.07 53.37 381.8K
09:40 53.37 53.66 53.21 53.56 219.4K
09:45 53.40 53.53 52.58 52.95 150.9K
09:50 53.14 53.14 52.60 52.61 90.0K
09:55 52.63 53.00 52.55 52.99 105.3K
10:00 52.86 53.13 52.72 52.81 80.4K
10:05 52.72 53.18 52.68 53.18 126.2K
10:10 53.11 53.18 52.50 52.50 92.8K
10:15 52.54 52.90 52.54 52.80 76.1K
10:20 52.79 52.88 52.63 52.84 60.9K
10:25 52.86 53.09 52.80 52.85 57.3K
10:30 52.95 53.08 52.94 53.00 46.1K
10:35 53.00 53.18 52.87 53.18 112.8K
10:40 53.15 53.40 53.09 53.40 73.4K
10:45 53.41 53.55 53.39 53.46 71.0K
10:50 53.46 53.52 53.21 53.30 48.8K
10:55 53.35 53.49 53.30 53.49 55.7K
11:00 53.50 53.67 53.45 53.67 67.3K
11:05 53.66 53.66 53.19 53.30 64.0K
11:10 53.37 53.38 52.93 53.06 34.6K
11:15 53.06 53.06 52.70 52.80 52.1K
11:20 52.80 52.80 52.62 52.69 47.4K
11:25 52.69 52.89 52.69 52.78 24.7K
13:00 52.73 52.74 52.23 52.42 68.0K
13:05 52.57 52.57 52.42 52.51 25.2K
13:10 52.55 52.58 52.50 52.52 26.7K
13:15 52.55 52.66 52.50 52.51 28.3K
13:20 52.52 52.88 52.52 52.85 64.6K
13:25 52.85 52.85 52.73 52.74 25.2K
13:30 52.76 52.76 52.50 52.55 30.8K
13:35 52.55 52.66 52.54 52.61 29.8K
13:40 52.54 52.80 52.31 52.45 102.1K
13:45 52.68 52.88 52.47 52.85 56.6K
13:50 52.88 52.88 52.47 52.68 84.9K
13:55 52.66 52.70 52.31 52.38 47.2K
14:00 52.38 52.62 52.30 52.62 40.1K
14:05 52.62 52.62 52.40 52.51 41.1K
14:10 52.52 52.52 52.25 52.30 84.1K
14:15 52.31 52.46 52.30 52.40 52.4K
14:20 52.40 52.43 52.30 52.31 42.0K
14:25 52.29 52.40 52.11 52.40 57.4K
14:30 52.35 52.65 52.25 52.28 89.4K
14:35 52.26 52.45 52.12 52.26 66.4K
14:40 52.27 52.39 52.25 52.31 74.9K
14:45 52.31 52.49 52.28 52.33 85.7K
14:50 52.32 52.32 51.88 52.05 136.2K
14:55 52.05 52.05 51.91 51.95 63.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 52.48 52.88 51.00 52.42 3.9M
2025-09-29 52.50 53.00 50.56 50.98 4.0M
2025-09-26 51.80 53.98 51.80 51.96 4.0M
2025-09-25 52.06 52.57 51.40 52.24 4.6M
2025-09-24 49.79 54.45 49.50 52.84 7.5M
2025-09-23 50.02 50.41 47.99 50.04 4.0M
2025-09-22 49.00 50.35 48.55 50.02 3.8M
2025-09-19 48.59 50.50 48.00 48.86 5.1M
2025-09-18 47.80 51.23 47.52 48.88 8.1M
2025-09-17 46.58 48.10 46.58 46.98 2.8M
2025-09-16 46.00 46.60 45.60 46.43 2.2M
2025-09-15 47.10 47.27 46.00 46.17 1.9M
2025-09-12 46.08 47.40 45.67 46.39 2.8M
2025-09-11 44.85 46.26 44.05 46.13 2.7M
2025-09-10 45.20 46.09 44.70 44.83 1.7M
2025-09-09 46.29 46.50 45.17 45.42 2.5M
2025-09-08 46.40 46.97 45.77 46.92 2.0M
2025-09-05 45.45 46.48 45.45 46.40 2.3M
2025-09-04 49.18 49.45 44.52 45.48 3.9M
2025-09-03 47.98 49.80 46.66 48.30 4.1M
2025-09-02 50.66 50.66 47.70 47.96 3.5M
2025-09-01 50.89 51.41 49.42 50.51 4.1M
2025-08-29 49.95 50.18 48.50 49.71 3.9M
2025-08-28 48.78 51.38 48.56 50.46 6.0M
2025-08-27 49.10 51.14 48.30 48.30 6.0M
2025-08-26 49.98 50.28 48.80 49.00 4.8M
2025-08-25 52.46 52.99 49.30 50.15 6.7M
2025-08-22 51.21 53.19 50.30 52.48 7.3M
2025-08-21 50.40 51.84 49.60 51.64 4.8M
2025-08-20 50.05 51.38 48.30 50.40 4.1M
2025-08-19 50.00 50.82 48.50 50.60 6.3M
2025-08-18 45.75 51.49 45.08 50.84 10.9M
2025-08-15 43.83 45.27 43.83 45.18 3.4M
2025-08-14 45.09 45.55 43.72 43.95 2.9M
2025-08-13 44.85 45.70 44.60 44.70 3.1M
2025-08-12 43.55 45.05 42.90 44.75 3.9M
2025-08-11 42.92 43.99 42.80 43.47 2.1M
2025-08-08 43.81 44.14 42.51 42.82 2.3M
2025-08-07 44.38 44.59 43.62 44.05 2.5M
2025-08-06 43.97 44.33 43.43 44.33 2.0M
2025-08-05 44.01 44.40 43.54 43.80 1.5M
2025-08-04 43.47 44.09 43.00 44.00 1.9M
2025-08-01 44.44 45.05 43.58 43.65 2.3M
2025-07-31 44.97 46.30 44.31 44.48 4.4M
2025-07-30 44.98 45.45 44.05 44.45 3.1M
2025-07-29 44.43 45.28 44.43 44.80 3.4M
2025-07-28 42.99 45.10 42.99 44.57 4.3M
2025-07-25 42.24 43.39 41.76 43.20 2.2M
2025-07-24 41.59 42.56 41.28 42.20 1.6M
2025-07-23 41.49 41.87 41.11 41.60 1.2M
2025-07-22 41.83 42.05 41.36 41.52 1.0M
2025-07-21 41.80 42.07 41.59 41.75 1.0M
2025-07-18 42.01 42.21 41.62 41.91 0.9M
2025-07-17 41.99 42.18 41.50 42.01 1.1M
2025-07-16 42.40 42.58 41.80 42.01 1.4M
2025-07-15 42.58 44.00 41.90 42.40 1.3M
2025-07-14 42.10 42.30 41.75 42.26 1.1M
2025-07-11 42.15 42.41 41.76 42.10 1.2M
2025-07-10 42.41 43.29 41.90 42.15 1.3M
2025-07-09 43.32 43.70 42.41 42.56 1.7M
2025-07-08 42.95 44.04 42.33 43.42 2.4M
2025-07-07 42.75 43.43 42.30 42.53 1.6M
2025-07-04 42.32 43.40 41.36 42.81 2.4M
2025-07-03 42.00 42.70 41.87 42.20 1.2M
2025-07-02 42.90 43.16 41.91 42.35 1.9M
2025-07-01 43.00 44.13 42.57 43.17 3.2M
2025-06-30 42.29 43.42 42.00 42.79 2.3M
2025-06-27 41.60 42.86 41.22 41.85 2.4M
2025-06-26 42.38 42.45 41.11 41.22 1.6M
2025-06-25 42.02 42.68 41.48 41.99 1.8M
2025-06-24 40.95 42.19 40.80 41.97 2.3M
2025-06-23 40.00 41.70 38.68 40.80 3.6M
2025-06-20 42.00 44.48 42.00 42.35 4.0M
2025-06-19 41.77 42.49 40.82 40.82 2.7M
2025-06-18 40.91 41.55 40.91 41.46 1.2M
2025-06-17 40.35 41.77 40.35 41.23 1.6M
2025-06-16 39.88 40.29 39.47 40.26 0.7M
2025-06-13 39.86 40.20 39.07 39.65 1.2M
2025-06-12 40.09 40.95 39.65 39.85 1.2M
2025-06-11 40.47 40.75 40.01 40.35 1.1M
2025-06-10 41.69 41.70 39.80 40.15 1.5M
2025-06-09 41.30 41.55 40.87 41.37 1.0M
2025-06-06 41.97 41.97 41.17 41.26 0.8M
2025-06-05 41.50 41.86 41.02 41.70 1.4M
2025-06-04 41.50 41.70 40.90 41.40 1.1M
2025-06-03 41.90 42.38 41.00 41.69 1.8M
2025-05-30 43.00 43.02 41.62 41.70 2.2M
2025-05-29 41.24 43.48 41.23 43.20 3.9M
2025-05-28 41.05 41.64 40.52 41.20 2.0M
2025-05-27 40.96 41.38 40.29 40.90 1.9M
2025-05-26 41.00 41.88 40.14 41.60 3.4M
2025-05-23 38.75 42.22 38.54 40.70 4.1M
2025-05-22 39.57 40.36 39.00 39.08 0.8M
2025-05-21 39.63 40.50 39.15 39.98 1.0M
2025-05-20 40.20 40.20 39.33 39.63 0.6M
2025-05-19 39.39 40.17 39.25 39.57 0.6M
2025-05-16 39.15 39.68 39.00 39.39 0.5M
2025-05-15 40.28 40.28 39.11 39.14 0.6M
2025-05-14 40.25 40.77 39.80 40.30 0.7M
2025-05-13 41.23 41.34 40.30 40.30 1.4M
2025-05-12 40.97 41.03 40.61 40.91 0.8M
2025-05-09 41.40 41.49 40.49 40.58 0.9M
2025-05-08 42.00 42.20 41.45 41.69 1.2M
2025-05-07 41.90 42.58 41.23 42.02 2.4M
2025-05-06 39.50 41.49 39.26 41.32 2.2M
2025-04-30 38.67 39.61 38.31 39.03 1.3M
2025-04-29 38.50 39.00 38.10 38.65 1.4M
2025-04-28 40.31 40.88 38.76 38.76 1.6M
2025-04-25 37.10 40.96 37.10 40.31 3.1M
2025-04-24 37.94 38.20 37.25 37.35 1.0M
2025-04-23 38.38 38.77 37.86 38.09 1.1M
2025-04-22 37.50 38.88 36.90 38.38 1.9M
2025-04-21 36.15 36.73 35.50 36.66 0.7M
2025-04-18 37.00 37.00 35.90 36.15 1.1M
2025-04-17 36.90 37.88 36.63 37.00 1.1M
2025-04-16 37.75 38.31 36.00 36.90 1.2M
2025-04-15 37.47 37.96 37.24 37.58 1.0M
2025-04-14 37.78 38.25 37.41 37.77 1.2M
2025-04-11 36.03 38.40 35.88 37.34 2.0M
2025-04-10 35.80 36.78 35.00 36.03 1.7M
2025-04-09 32.50 35.40 31.00 34.97 2.1M
2025-04-08 33.40 34.58 32.70 33.10 1.4M
2025-04-07 38.61 38.61 32.16 32.27 2.1M
2025-04-03 39.91 41.21 39.74 40.20 0.8M
2025-04-02 40.55 40.90 40.24 40.25 1.0M
2025-04-01 40.40 41.25 40.36 40.83 1.4M
2025-03-31 39.90 41.40 39.54 40.55 1.4M
2025-03-28 40.75 41.73 39.90 39.90 1.3M
2025-03-27 39.50 41.19 39.00 40.47 1.5M
2025-03-26 39.05 40.10 39.05 39.55 0.8M
2025-03-25 39.24 39.80 39.02 39.33 0.6M
2025-03-24 40.24 40.56 38.31 39.31 1.4M
2025-03-21 40.25 41.13 39.78 40.24 1.4M
2025-03-20 40.50 41.28 40.25 40.41 1.2M
2025-03-19 41.18 41.18 40.36 40.50 1.0M
2025-03-18 41.26 41.80 41.02 41.26 1.0M
2025-03-17 40.90 41.50 40.53 41.19 0.9M
2025-03-14 39.98 41.11 39.85 40.95 1.2M
2025-03-13 41.25 41.46 39.78 40.04 1.4M
2025-03-12 41.48 41.95 41.30 41.42 1.3M
2025-03-11 42.40 42.58 41.11 41.58 2.0M
2025-03-10 43.00 43.72 42.70 42.99 1.0M
2025-03-07 43.78 43.82 42.80 43.00 1.3M
2025-03-06 43.50 44.38 43.50 43.90 1.9M
2025-03-05 43.18 44.20 42.72 43.31 1.3M
2025-03-04 42.05 43.37 41.87 43.15 1.3M
2025-03-03 42.35 43.18 41.52 42.40 1.1M
2025-02-28 44.23 44.35 42.00 42.00 1.7M
2025-02-27 44.95 45.26 43.40 44.36 1.9M
2025-02-26 44.95 45.50 44.55 44.99 2.5M
2025-02-25 43.07 45.21 43.07 44.85 2.5M
2025-02-24 44.01 44.68 43.52 44.37 2.2M
2025-02-21 43.50 44.68 43.03 44.26 3.0M
2025-02-20 43.50 44.10 42.91 43.34 2.4M
2025-02-19 42.99 44.28 42.55 43.97 2.7M
2025-02-18 43.30 44.45 42.58 42.99 2.4M
2025-02-17 48.90 48.90 42.77 43.20 5.2M
2025-01-23 41.47 42.17 41.00 41.00 1.3M
2025-01-22 40.99 41.47 40.75 40.96 0.7M
2025-01-21 41.41 41.55 40.80 41.25 0.8M
2025-01-20 41.48 41.75 40.80 41.11 1.0M
2025-01-17 40.32 41.47 39.82 41.11 1.7M
2025-01-16 40.97 41.46 39.80 40.45 1.3M
2025-01-15 41.50 41.50 40.22 40.80 1.5M
2025-01-14 39.89 41.75 39.42 41.75 2.6M
2025-01-13 37.90 40.27 36.03 40.20 2.2M
2025-01-10 37.52 39.02 37.35 37.88 1.5M
2025-01-09 37.53 38.38 37.50 37.89 0.8M
2025-01-08 38.46 38.46 36.53 37.80 1.3M
2025-01-07 37.78 38.75 37.59 38.50 1.0M
2025-01-06 37.88 38.47 36.73 37.78 0.9M
2025-01-03 38.60 39.17 37.88 37.88 1.1M
2025-01-02 39.28 40.07 37.79 38.17 1.1M