当前位置: 爱股网 > 股票行情 > 艾力斯(688578)股票行情

艾力斯(688578)股票行情

艾力斯(688578)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

艾力斯(688578)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	92.60	91.57	-1.14	-1.23%	91.30	93.70	21109	19479.05	0.47%	0.00
2026-03-25	91.99	92.71	1.19	1.30%	91.67	95.55	45425	42726.58	1.01%	0.00
2026-03-24	89.09	91.52	3.52	4.00%	88.98	91.83	41319	37401.43	0.92%	0.00
2026-03-23	88.80	88.00	-2.23	-2.47%	87.40	89.80	58441	51630.05	1.30%	0.00
2026-03-20	92.02	90.23	-1.67	-1.82%	90.23	94.37	40908	37662.77	0.91%	0.00
2026-03-19	93.49	91.90	-2.20	-2.34%	91.76	94.26	28262	26259.86	0.63%	0.00
2026-03-18	95.00	94.10	-0.88	-0.93%	93.50	95.18	24937	23486.57	0.55%	0.00
2026-03-17	95.53	94.98	-0.52	-0.54%	94.09	97.23	37899	36188.48	0.84%	0.00
2026-03-16	94.13	95.50	0.99	1.05%	93.18	95.68	29575	28056.14	0.66%	0.00
2026-03-13	94.50	94.51	-0.35	-0.37%	93.73	95.66	43481	41045.86	0.97%	0.00
2026-03-12	95.99	94.86	-1.02	-1.06%	94.80	96.32	29922	28540.23	0.66%	0.00
2026-03-11	97.83	95.88	-1.75	-1.79%	95.53	97.99	39492	38043.60	0.88%	0.00
2026-03-10	94.97	97.63	3.60	3.83%	94.96	98.50	62743	61099.69	1.39%	0.00
2026-03-09	95.80	94.03	-3.30	-3.39%	92.81	96.79	60638	57005.18	1.35%	2.00
2026-03-06	95.88	97.33	0.89	0.92%	95.27	99.21	59727	58287.34	1.33%	0.00
2026-03-05	98.42	96.44	-3.61	-3.61%	95.72	100.00	81039	78934.48	1.80%	0.00
2026-03-04	95.00	100.05	10.05	11.17%	94.05	101.74	140354	138209.11	3.12%	2.00
2026-03-03	90.58	90.00	-0.90	-0.99%	89.59	92.17	42520	38430.93	0.94%	0.00
2026-03-02	92.00	90.90	-1.81	-1.95%	90.18	92.71	39516	36000.66	0.88%	0.00
2026-02-27	93.72	92.71	-0.02	-0.02%	92.60	94.80	33177	30972.91	0.74%	0.00
2026-02-26	94.01	92.73	-1.64	-1.74%	92.30	94.49	37639	35097.44	0.84%	0.00
2026-02-25	95.10	94.37	-0.84	-0.88%	94.08	95.54	34240	32393.73	0.76%	0.00
2026-02-24	96.00	95.21	-0.47	-0.49%	95.10	96.60	29412	28087.04	0.65%	0.00
2026-02-13	97.46	95.68	-1.22	-1.26%	95.55	97.65	22063	21321.44	0.49%	0.00
2026-02-12	96.44	96.90	0.29	0.30%	95.81	97.00	23477	22681.58	0.52%	0.00
2026-02-11	96.26	96.61	0.73	0.76%	95.50	97.33	20467	19717.26	0.45%	0.00
2026-02-10	95.75	95.88	0.28	0.29%	95.19	97.33	27681	26636.70	0.62%	0.00
2026-02-09	97.68	95.60	-1.40	-1.44%	95.39	97.99	41438	39855.59	0.92%	0.00
2026-02-06	98.24	97.00	-1.07	-1.09%	96.96	98.97	23754	23246.05	0.53%	0.00
2026-02-05	98.61	98.07	-0.54	-0.55%	97.34	99.76	26355	25891.52	0.59%	0.00
2026-02-04	97.50	98.61	1.76	1.82%	96.18	98.99	31629	30804.75	0.70%	0.00
2026-02-03	97.20	96.85	0.50	0.52%	95.88	98.31	38593	37416.84	0.86%	0.00
2026-02-02	96.50	96.35	-2.23	-2.26%	95.88	99.55	43718	42499.34	0.97%	0.00
2026-01-30	102.39	98.58	-3.00	-2.95%	98.57	102.58	42905	42691.66	0.95%	0.00
2026-01-29	102.49	101.58	0.28	0.28%	100.51	105.96	55997	57492.93	1.24%	0.00
2026-01-28	99.64	101.30	1.25	1.25%	98.24	101.68	44005	44015.52	0.98%	1.00
2026-01-27	100.01	100.05	0.28	0.28%	98.44	100.63	29209	29038.98	0.65%	0.00
2026-01-26	100.30	99.77	-0.49	-0.49%	97.52	101.18	44239	43730.23	0.98%	0.00
2026-01-23	97.85	100.26	2.47	2.53%	97.85	100.70	37314	37194.98	0.83%	0.00
2026-01-22	99.11	97.79	-1.21	-1.22%	97.41	99.59	28498	28008.84	0.63%	0.00
2026-01-21	98.97	99.00	0.59	0.60%	98.10	99.78	34772	34373.29	0.77%	0.00
2026-01-20	100.89	98.41	-2.15	-2.14%	97.56	100.89	41755	41188.26	0.93%	0.00
2026-01-19	100.01	100.56	-0.18	-0.18%	99.18	102.33	38293	38728.59	0.85%	0.00
2026-01-16	100.34	100.74	0.96	0.96%	99.13	101.96	48307	48485.09	1.07%	0.00
2026-01-15	103.00	99.78	-2.42	-2.37%	99.35	103.11	56053	56440.57	1.25%	0.00
2026-01-14	104.77	102.20	-2.59	-2.47%	101.20	105.85	53286	55215.35	1.18%	0.00
2026-01-13	105.21	104.79	-0.70	-0.66%	104.29	107.05	36750	38821.06	0.82%	0.00
2026-01-12	107.21	105.49	-2.06	-1.92%	104.50	108.11	34881	36738.34	0.78%	0.00
2026-01-09	103.97	107.55	3.35	3.21%	103.80	107.55	41532	43959.72	0.92%	0.00
2026-01-08	108.94	104.20	-4.20	-3.87%	103.64	108.94	54200	57261.90	1.20%	0.00
2026-01-07	107.45	108.40	0.40	0.37%	107.45	110.56	32509	35426.98	0.72%	0.00
2026-01-06	107.35	108.00	0.64	0.60%	106.96	109.49	29219	31652.72	0.65%	0.00
2026-01-05	104.38	107.36	3.21	3.08%	102.86	107.50	36445	38558.21	0.81%	0.00
2025-12-31	105.55	104.15	-1.64	-1.55%	104.01	106.90	22590	23709.40	0.50%	0.00
2025-12-30	106.50	105.79	-0.88	-0.82%	104.44	107.35	26040	27455.08	0.58%	0.00
2025-12-29	109.50	106.67	-2.34	-2.15%	106.45	109.98	24741	26552.47	0.55%	0.00
2025-12-26	106.27	109.01	3.61	3.43%	105.75	109.74	34407	37303.51	0.76%	9.53
2025-12-25	104.93	105.40	0.30	0.29%	104.54	105.99	13139	13861.85	0.29%	0.00
2025-12-24	104.22	105.10	0.73	0.70%	103.76	105.60	18678	19580.19	0.42%	0.00
2025-12-23	102.51	104.37	1.85	1.80%	102.51	106.00	30651	32146.08	0.68%	0.00
2025-12-22	102.56	102.52	-0.53	-0.51%	102.18	103.34	19796	20358.94	0.44%	0.00
2025-12-19	100.18	103.05	3.09	3.09%	99.82	103.68	30566	31352.99	0.68%	5.00
2025-12-18	100.30	99.96	-0.64	-0.64%	99.53	101.76	15906	15977.11	0.35%	0.00
2025-12-17	100.28	100.60	0.01	0.01%	98.85	101.29	20934	20938.78	0.47%	0.00
2025-12-16	101.45	100.59	-0.53	-0.52%	99.81	102.00	23356	23513.21	0.52%	0.00
2025-12-15	99.05	101.12	1.98	2.00%	98.77	102.17	36168	36501.49	0.80%	0.00
2025-12-12	97.50	99.14	1.01	1.03%	97.16	100.50	72419	71522.95	1.61%	0.00
2025-12-11	99.11	98.13	-1.00	-1.01%	97.54	99.50	25564	25136.11	0.57%	0.00
2025-12-10	98.10	99.13	0.63	0.64%	97.42	99.36	24617	24225.71	0.55%	0.00
2025-12-09	98.03	98.50	1.10	1.13%	97.66	99.18	29341	28936.32	0.65%	0.00
2025-12-08	97.50	97.40	1.13	1.17%	97.12	99.16	27321	26782.38	0.61%	0.00
2025-12-05	95.91	96.27	0.37	0.39%	94.50	96.32	21634	20626.30	0.48%	0.00
2025-12-04	94.74	95.90	1.50	1.59%	94.01	96.18	24392	23280.96	0.54%	0.00
2025-12-03	96.92	94.40	-2.30	-2.38%	93.21	97.13	37943	35954.57	0.84%	2.00
2025-12-02	98.53	96.70	-2.25	-2.27%	96.52	99.28	23216	22580.79	0.52%	1.00
2025-12-01	98.15	98.95	0.66	0.67%	97.62	99.30	29030	28596.23	0.65%	0.00
2025-11-28	97.70	98.29	0.61	0.62%	97.12	98.30	16434	16080.97	0.37%	0.00
2025-11-27	98.45	97.68	-0.95	-0.96%	97.20	98.80	23220	22735.67	0.52%	0.00
2025-11-26	97.84	98.63	0.97	0.99%	97.50	99.32	27490	27080.45	0.61%	0.00
2025-11-25	97.07	97.66	0.69	0.71%	96.33	99.96	29274	28793.11	0.65%	0.00

上证大盘股票行情在线 K线走势图

艾力斯(688578)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58