艾融软件(830799)股票行情
艾融软件(830799)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 |
|---|
| 2025-04-30 | 56.900 | 57.600 | 1.300 | 2.31% | 56.680 | 58.120 | 52260 | 30077.574 | 4.44% |
| 2025-04-29 | 56.000 | 56.300 | -0.530 | -0.93% | 55.700 | 57.330 | 38596 | 21798.738 | 3.28% |
| 2025-04-28 | 59.000 | 56.830 | -1.050 | -1.81% | 56.800 | 59.010 | 49170 | 28290.924 | 4.17% |
| 2025-04-25 | 58.520 | 57.880 | 0.180 | 0.31% | 57.360 | 59.590 | 62296 | 36356.871 | 5.16% |
| 2025-04-24 | 60.660 | 57.700 | -5.040 | -8.03% | 57.670 | 61.860 | 111895 | 66192.320 | 9.27% |
| 2025-04-23 | 64.120 | 62.740 | 1.160 | 1.88% | 61.600 | 66.120 | 147736 | 94423.805 | 12.24% |
| 2025-04-22 | 64.000 | 61.580 | 2.750 | 4.67% | 61.450 | 68.000 | 188100 | 122261.656 | 15.58% |
| 2025-04-21 | 55.680 | 58.830 | 0.950 | 1.64% | 55.680 | 60.800 | 80401 | 47403.367 | 6.66% |
| 2025-04-18 | 56.740 | 57.880 | 0.880 | 1.54% | 56.700 | 60.530 | 84568 | 49823.699 | 7.01% |
| 2025-04-17 | 57.100 | 57.000 | -1.740 | -2.96% | 57.000 | 58.400 | 55378 | 31947.879 | 4.59% |
| 2025-04-16 | 57.190 | 58.740 | 1.840 | 3.23% | 54.860 | 58.850 | 74768 | 42865.723 | 6.19% |
| 2025-04-15 | 57.990 | 56.900 | -1.780 | -3.03% | 56.500 | 58.500 | 51833 | 29569.850 | 4.29% |
| 2025-04-14 | 59.390 | 58.680 | 0.540 | 0.93% | 58.500 | 60.530 | 69859 | 41350.273 | 5.79% |
| 2025-04-11 | 57.000 | 58.140 | -1.200 | -2.02% | 56.860 | 59.910 | 91525 | 53583.352 | 7.58% |
| 2025-04-10 | 57.970 | 59.340 | 2.650 | 4.67% | 54.580 | 63.560 | 146640 | 87502.211 | 12.15% |
| 2025-04-09 | 49.550 | 56.690 | 7.570 | 15.41% | 49.110 | 58.380 | 139681 | 76663.555 | 11.57% |
| 2025-04-08 | 48.990 | 49.120 | 1.480 | 3.11% | 47.710 | 50.480 | 58588 | 28634.746 | 4.85% |
| 2025-04-07 | 52.430 | 47.640 | -8.460 | -15.08% | 40.500 | 53.540 | 77398 | 37735.305 | 6.41% |
| 2025-04-03 | 54.000 | 56.100 | 0.950 | 1.72% | 53.950 | 56.880 | 43251 | 24120.811 | 3.58% |
| 2025-04-02 | 55.000 | 55.150 | 0.150 | 0.27% | 54.860 | 56.450 | 26930 | 14935.595 | 2.23% |
| 2025-04-01 | 57.740 | 55.000 | -2.250 | -3.93% | 54.700 | 58.240 | 48278 | 27184.697 | 4.00% |
| 2025-03-31 | 58.550 | 57.250 | -1.980 | -3.34% | 56.610 | 58.910 | 34687 | 19967.076 | 2.87% |
| 2025-03-28 | 58.500 | 59.230 | 0.570 | 0.97% | 58.250 | 60.420 | 41444 | 24581.232 | 3.43% |
| 2025-03-27 | 57.900 | 58.660 | 0.160 | 0.27% | 56.530 | 60.600 | 45351 | 26648.996 | 3.76% |
| 2025-03-26 | 59.300 | 58.500 | -0.340 | -0.58% | 58.500 | 60.470 | 30902 | 18391.457 | 2.56% |
| 2025-03-25 | 58.900 | 58.840 | -0.610 | -1.03% | 58.180 | 59.700 | 31706 | 18697.324 | 2.63% |
| 2025-03-24 | 58.000 | 59.450 | 1.330 | 2.29% | 57.040 | 59.450 | 38278 | 22357.023 | 3.17% |
| 2025-03-21 | 60.060 | 58.120 | -2.640 | -4.34% | 58.020 | 62.320 | 56526 | 33719.043 | 4.68% |
| 2025-03-20 | 62.300 | 60.760 | -2.530 | -4.00% | 60.680 | 62.970 | 66240 | 40825.863 | 5.49% |
| 2025-03-19 | 62.420 | 63.290 | 1.090 | 1.75% | 61.670 | 65.500 | 86178 | 54932.043 | 7.14% |
| 2025-03-18 | 62.840 | 62.200 | -0.410 | -0.65% | 61.020 | 63.240 | 60916 | 37764.633 | 5.05% |
| 2025-03-17 | 61.570 | 62.610 | -1.380 | -2.16% | 60.890 | 63.560 | 100043 | 62170.246 | 8.29% |
| 2025-03-14 | 57.000 | 63.990 | 6.860 | 12.01% | 57.000 | 70.000 | 203511 | 130810.492 | 16.86% |
| 2025-03-13 | 58.880 | 57.130 | -2.400 | -4.03% | 56.930 | 59.880 | 43182 | 24986.059 | 3.58% |
| 2025-03-12 | 59.030 | 59.530 | 0.640 | 1.09% | 59.030 | 61.080 | 46431 | 27900.285 | 3.85% |
| 2025-03-11 | 58.160 | 58.890 | -0.390 | -0.66% | 58.160 | 59.280 | 28886 | 16969.100 | 2.39% |
| 2025-03-10 | 58.910 | 59.280 | 0.370 | 0.63% | 57.700 | 59.600 | 32905 | 19359.754 | 2.73% |
| 2025-03-07 | 60.670 | 58.910 | -3.090 | -4.98% | 58.670 | 60.800 | 68659 | 41025.047 | 5.69% |
| 2025-03-06 | 63.000 | 62.000 | 0.590 | 0.96% | 61.600 | 63.800 | 91425 | 57366.668 | 7.57% |
| 2025-03-05 | 59.370 | 61.410 | 2.400 | 4.07% | 58.540 | 62.620 | 77041 | 46861.496 | 6.38% |
| 2025-03-04 | 56.630 | 59.010 | 2.060 | 3.62% | 56.380 | 59.010 | 51554 | 29972.141 | 4.27% |
| 2025-03-03 | 59.590 | 56.950 | -2.240 | -3.78% | 56.500 | 60.020 | 56184 | 32547.312 | 4.65% |
| 2025-02-28 | 61.110 | 59.190 | -2.670 | -4.32% | 59.020 | 62.300 | 50175 | 30485.393 | 4.16% |
| 2025-02-27 | 63.000 | 61.860 | -1.760 | -2.77% | 61.000 | 63.600 | 58328 | 36248.918 | 4.83% |
| 2025-02-26 | 62.500 | 63.620 | 1.620 | 2.61% | 61.500 | 63.620 | 69522 | 43580.395 | 5.76% |
| 2025-02-25 | 62.850 | 62.000 | -2.100 | -3.28% | 61.750 | 63.860 | 62175 | 38789.672 | 5.15% |
| 2025-02-24 | 66.490 | 64.100 | -1.890 | -2.86% | 63.600 | 66.490 | 67201 | 43463.922 | 5.57% |
| 2025-02-21 | 64.070 | 65.990 | 2.270 | 3.56% | 62.360 | 66.160 | 100031 | 65004.414 | 8.29% |
| 2025-02-20 | 63.540 | 63.720 | -0.120 | -0.19% | 62.830 | 64.780 | 64750 | 41296.719 | 5.36% |
| 2025-02-19 | 62.000 | 63.840 | 1.380 | 2.21% | 61.980 | 64.440 | 63403 | 40266.250 | 5.25% |
| 2025-02-18 | 66.460 | 62.460 | -3.560 | -5.39% | 62.020 | 66.460 | 75098 | 48289.918 | 6.22% |
| 2025-02-17 | 68.130 | 66.020 | -1.260 | -1.87% | 65.770 | 68.780 | 76758 | 51399.703 | 6.36% |
| 2025-02-14 | 66.800 | 67.280 | 0.280 | 0.42% | 65.310 | 67.600 | 82365 | 54801.863 | 6.82% |
| 2025-02-13 | 70.100 | 67.000 | -4.130 | -5.81% | 66.600 | 71.670 | 103231 | 70850.922 | 8.55% |
| 2025-02-12 | 68.700 | 71.130 | 0.810 | 1.15% | 68.000 | 72.500 | 115528 | 80866.750 | 9.57% |
| 2025-02-11 | 68.080 | 70.320 | 1.040 | 1.50% | 67.000 | 74.000 | 171255 | 121656.945 | 14.19% |
| 2025-02-10 | 68.920 | 69.280 | 1.160 | 1.70% | 66.660 | 71.280 | 132454 | 91357.297 | 10.97% |
| 2025-02-07 | 62.700 | 68.120 | 5.760 | 9.24% | 61.510 | 73.500 | 191473 | 128357.570 | 15.86% |
| 2025-02-06 | 59.020 | 62.360 | 2.540 | 4.25% | 58.020 | 63.100 | 107083 | 65476.895 | 8.87% |
| 2025-02-05 | 59.980 | 59.820 | 0.920 | 1.56% | 59.500 | 62.000 | 66385 | 40177.055 | 5.50% |
| 2025-01-27 | 63.450 | 58.900 | -3.630 | -5.81% | 58.700 | 63.930 | 66269 | 40390.238 | 5.49% |
| 2025-01-24 | 61.000 | 62.530 | -1.330 | -2.08% | 60.680 | 64.450 | 91466 | 57287.758 | 7.58% |
| 2025-01-23 | 67.100 | 63.860 | 1.060 | 1.69% | 63.800 | 70.300 | 158021 | 106482.586 | 13.09% |
| 2025-01-22 | 63.750 | 62.800 | -2.620 | -4.00% | 61.410 | 63.800 | 92857 | 58036.059 | 7.69% |
| 2025-01-21 | 67.510 | 65.420 | -1.080 | -1.62% | 64.440 | 68.880 | 99072 | 65447.988 | 8.21% |
| 2025-01-20 | 67.560 | 66.500 | 2.510 | 3.92% | 64.410 | 69.660 | 123178 | 82384.625 | 10.20% |
| 2025-01-17 | 60.000 | 63.990 | 1.820 | 2.93% | 59.500 | 68.000 | 149960 | 96485.859 | 12.42% |
| 2025-01-16 | 60.200 | 62.170 | 3.330 | 5.66% | 60.200 | 70.080 | 173317 | 113034.828 | 14.36% |
| 2025-01-15 | 61.000 | 58.840 | -4.550 | -7.18% | 58.500 | 62.500 | 134340 | 81423.336 | 11.13% |
| 2025-01-14 | 50.280 | 63.390 | 13.690 | 27.55% | 49.580 | 63.900 | 175376 | 99703.906 | 14.53% |
| 2025-01-13 | 49.000 | 49.700 | -0.240 | -0.48% | 48.570 | 50.880 | 33751 | 16764.883 | 2.80% |
| 2025-01-10 | 51.000 | 49.940 | -1.990 | -3.83% | 49.940 | 52.500 | 44752 | 22827.002 | 3.71% |
| 2025-01-09 | 51.700 | 51.930 | -0.560 | -1.07% | 51.510 | 53.800 | 57560 | 30197.057 | 4.77% |
| 2025-01-08 | 51.380 | 52.490 | 0.250 | 0.48% | 49.880 | 53.600 | 68089 | 35166.453 | 5.64% |
| 2025-01-07 | 50.560 | 52.240 | 0.990 | 1.93% | 49.680 | 52.300 | 62467 | 31900.244 | 5.18% |
| 2025-01-06 | 54.010 | 51.250 | -4.510 | -8.09% | 50.900 | 55.430 | 79510 | 41994.859 | 6.59% |
| 2025-01-03 | 52.990 | 55.760 | 3.030 | 5.75% | 52.300 | 59.580 | 131749 | 74086.062 | 10.91% |
| 2025-01-02 | 50.510 | 52.730 | 1.160 | 2.25% | 50.510 | 53.610 | 62444 | 32335.604 | 5.17% |
| 2024-12-31 | 52.560 | 51.570 | -0.030 | -0.06% | 51.530 | 54.440 | 55060 | 29029.514 | 4.56% |
| 2024-12-30 | 53.200 | 51.600 | -1.900 | -3.55% | 51.500 | 53.690 | 46548 | 24422.260 | 3.86% |
深证大盘股票行情在线 K线走势图
艾融软件(830799)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
