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
2026-03-27	91.54	96.80	5.23	5.71%	91.01	97.24	59968	57101.67	1.33%	0.00
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

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09