当前位置: 爱股网 > 股票行情 > *ST艾艾(603580)股票行情

*ST艾艾(603580)股票行情

*ST艾艾(603580)

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

*ST艾艾(603580)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
2026-02-06	14.14	14.63	0.70	5.03%	13.90	14.63	18702	2675.79	1.43%
2026-02-05	13.90	13.93	-0.19	-1.35%	13.48	14.20	41139	5695.66	3.15%
2026-02-04	14.05	14.12	-0.67	-4.53%	14.05	14.58	80659	11386.30	6.17%
2026-02-03	14.79	14.79	-0.78	-5.01%	14.79	14.79	7221	1067.99	0.55%
2026-02-02	15.57	15.57	-0.82	-5.00%	15.57	15.57	9883	1538.78	0.76%
2026-01-30	16.08	16.39	0.08	0.49%	16.00	16.46	16349	2654.05	1.25%
2026-01-29	16.30	16.31	-0.04	-0.24%	16.07	16.50	8416	1369.87	0.64%
2026-01-28	16.68	16.35	-0.39	-2.33%	15.91	16.69	12593	2056.53	0.96%
2026-01-27	16.62	16.74	0.07	0.42%	16.34	16.81	9068	1502.95	0.69%
2026-01-26	16.83	16.67	-0.17	-1.01%	16.42	17.04	14932	2489.95	1.14%
2026-01-23	16.85	16.84	0.01	0.06%	16.61	16.95	8469	1419.98	0.65%
2026-01-22	16.45	16.83	0.38	2.31%	16.39	16.95	11499	1928.32	0.88%
2026-01-21	16.25	16.45	0.18	1.11%	16.15	16.50	10805	1770.06	0.83%
2026-01-20	16.47	16.27	-0.19	-1.15%	16.18	16.57	9516	1557.98	0.73%
2026-01-19	16.29	16.46	0.17	1.04%	16.25	16.60	13070	2152.88	1.00%
2026-01-16	15.82	16.29	0.34	2.13%	15.82	16.37	13706	2215.45	1.05%
2026-01-15	15.87	15.95	0.15	0.95%	15.62	16.00	11376	1803.14	0.87%
2026-01-14	16.09	15.80	-0.31	-1.92%	15.60	16.11	13961	2222.16	1.07%
2026-01-13	16.14	16.11	-0.15	-0.92%	15.95	16.24	13327	2140.19	1.02%
2026-01-12	16.27	16.26	-0.04	-0.25%	16.02	16.60	16335	2648.75	1.25%
2026-01-09	16.33	16.30	-0.13	-0.79%	16.13	16.43	10398	1689.61	0.80%
2026-01-08	16.06	16.43	0.31	1.92%	16.01	16.52	17133	2785.85	1.31%
2026-01-07	16.44	16.12	-0.25	-1.53%	15.93	16.50	9966	1607.82	0.76%
2026-01-06	16.30	16.37	-0.07	-0.43%	16.30	16.62	11298	1861.50	0.86%
2026-01-05	16.27	16.44	0.16	0.98%	16.18	16.64	16860	2760.43	1.29%
2025-12-31	16.32	16.28	-0.04	-0.25%	16.03	16.52	9300	1506.03	0.71%
2025-12-30	15.79	16.32	0.59	3.75%	15.61	16.52	26440	4296.85	2.02%
2025-12-29	15.80	15.73	0.16	1.03%	15.47	15.80	5595	874.48	0.43%
2025-12-26	15.58	15.57	-0.01	-0.06%	15.43	15.80	7141	1109.54	0.55%
2025-12-25	15.35	15.58	0.39	2.57%	15.03	15.66	9438	1450.10	0.72%
2025-12-24	14.96	15.19	0.23	1.54%	14.82	15.21	9035	1362.06	0.69%
2025-12-23	15.19	14.96	-0.19	-1.25%	14.85	15.19	8517	1273.79	0.65%
2025-12-22	15.40	15.15	-0.12	-0.79%	15.05	15.45	5813	881.22	0.44%
2025-12-19	14.70	15.27	0.50	3.39%	14.70	15.42	7995	1213.02	0.61%
2025-12-18	14.47	14.77	0.30	2.07%	14.47	14.91	8584	1267.12	0.66%
2025-12-17	14.50	14.47	-0.08	-0.55%	14.00	14.69	13301	1901.21	1.02%
2025-12-16	14.96	14.55	-0.47	-3.13%	14.41	14.96	11966	1748.61	0.92%
2025-12-15	15.82	15.02	-0.79	-5.00%	15.02	15.90	20524	3143.83	1.57%
2025-12-12	15.95	15.81	-0.10	-0.63%	15.62	16.02	12215	1933.22	0.93%
2025-12-11	15.93	15.91	-0.02	-0.13%	15.73	15.96	9176	1453.80	0.70%
2025-12-10	16.16	15.93	-0.15	-0.93%	15.87	16.16	10118	1614.63	0.77%
2025-12-09	16.16	16.08	0.08	0.50%	15.89	16.16	6714	1076.27	0.51%
2025-12-08	15.95	16.00	0.05	0.31%	15.88	16.22	9441	1514.20	0.72%
2025-12-05	15.86	15.95	0.07	0.44%	15.60	16.13	10681	1692.41	0.82%
2025-12-04	16.31	15.88	-0.53	-3.23%	15.80	16.41	11791	1894.04	0.90%
2025-12-03	16.73	16.41	-0.34	-2.03%	16.26	16.73	14432	2378.67	1.10%
2025-12-02	15.97	16.75	0.73	4.56%	15.93	16.82	24523	4057.16	1.88%
2025-12-01	16.05	16.02	0.02	0.13%	15.86	16.16	7660	1224.85	0.59%
2025-11-28	16.13	16.00	-0.11	-0.68%	15.78	16.29	9083	1450.80	0.70%
2025-11-27	16.17	16.11	-0.07	-0.43%	16.03	16.40	7377	1195.43	0.56%
2025-11-26	16.20	16.18	0.01	0.06%	16.03	16.34	7183	1157.17	0.55%
2025-11-25	16.05	16.17	0.22	1.38%	16.00	16.39	10571	1713.87	0.81%
2025-11-24	15.80	15.95	0.22	1.40%	15.71	16.15	10661	1696.31	0.82%
2025-11-21	16.50	15.73	-0.78	-4.72%	15.70	16.50	19476	3119.54	1.49%
2025-11-20	16.49	16.51	-0.19	-1.14%	16.37	17.14	29518	4914.47	2.26%
2025-11-19	16.08	16.70	0.75	4.70%	15.94	16.75	47080	7835.07	3.60%
2025-11-18	16.02	15.95	-0.15	-0.93%	15.90	16.18	8109	1298.48	0.62%
2025-11-17	16.15	16.10	-0.12	-0.74%	15.92	16.30	8627	1384.03	0.66%
2025-11-14	16.36	16.22	-0.16	-0.98%	16.18	16.47	8420	1370.97	0.64%
2025-11-13	16.26	16.38	0.13	0.80%	16.06	16.40	13586	2214.93	1.04%
2025-11-12	16.26	16.25	-0.05	-0.31%	16.08	16.42	11164	1812.15	0.85%
2025-11-11	15.94	16.30	0.39	2.45%	15.81	16.56	18244	2965.02	1.40%
2025-11-10	15.81	15.91	0.07	0.44%	15.70	16.16	13281	2113.49	1.02%
2025-11-07	16.20	15.84	-0.43	-2.64%	15.80	16.27	12213	1943.87	0.93%
2025-11-06	16.11	16.27	0.00	0.00%	16.01	16.31	8550	1383.73	0.65%
2025-11-05	16.00	16.27	0.29	1.81%	15.92	16.36	17245	2779.19	1.32%
2025-11-04	16.07	15.98	-0.17	-1.05%	15.85	16.14	20118	3216.46	1.54%
2025-11-03	15.56	16.15	0.60	3.86%	15.56	16.33	42385	6853.07	3.24%
2025-10-31	14.92	15.55	0.57	3.81%	14.90	15.57	31197	4769.11	2.39%
2025-10-30	15.06	14.98	-0.05	-0.33%	14.90	15.09	12466	1868.62	0.95%
2025-10-29	15.13	15.03	-0.03	-0.20%	14.91	15.13	8417	1261.38	0.64%
2025-10-28	15.05	15.06	0.01	0.07%	14.95	15.20	11168	1686.34	0.85%
2025-10-27	14.86	15.05	0.19	1.28%	14.72	15.07	10436	1558.09	0.80%
2025-10-24	14.88	14.86	-0.02	-0.13%	14.78	14.96	6319	939.57	0.48%
2025-10-23	14.90	14.88	-0.02	-0.13%	14.62	14.96	7031	1043.25	0.54%
2025-10-22	14.76	14.90	0.07	0.47%	14.74	14.90	7287	1080.32	0.56%
2025-10-21	14.62	14.83	0.21	1.44%	14.52	14.88	12576	1852.51	0.96%
2025-10-20	14.48	14.62	0.06	0.41%	14.43	14.66	5954	866.87	0.46%
2025-10-17	14.63	14.56	-0.08	-0.55%	14.26	14.77	10886	1584.17	0.83%
2025-10-16	14.49	14.64	0.14	0.97%	14.48	14.73	9560	1399.76	0.73%

上证大盘股票行情在线 K线走势图

*ST艾艾(603580)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94