艾隆科技（688329）历史行情

以下为艾隆科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	23.720	23.950	24.580	23.720	0.090	0.377%	166.96万	0.40亿	2.163%
2026-10-01	23.720	23.950	24.580	23.720	0.090	0.377%	166.96万	0.40亿	2.163%
2026-09-30	23.720	23.950	24.580	23.720	0.090	0.377%	166.96万	0.00亿	0.000%
2026-09-29	23.130	23.860	24.150	23.000	0.490	2.097%	136.56万	0.00亿	0.000%
2026-09-28	23.790	23.370	24.200	23.130	0.050	0.214%	183.69万	0.00亿	0.000%
2026-09-27	22.920	23.320	24.000	22.920	0.070	0.301%	160.86万	0.38亿	2.084%
2026-09-24	22.920	23.320	24.000	22.920	0.070	0.301%	160.86万	0.00亿	0.000%
2026-09-23	23.180	23.250	23.740	22.860	-0.030	-0.129%	215.20万	0.00亿	0.000%
2026-09-22	22.700	23.280	23.750	22.300	1.430	6.545%	246.63万	0.00亿	0.000%
2026-09-21	21.700	21.850	22.160	21.570	0.040	0.183%	139.53万	0.00亿	0.000%
2026-09-18	21.490	21.810	22.270	21.420	0.410	1.916%	125.75万	0.00亿	0.000%
2026-09-17	21.120	21.400	21.500	20.800	0.210	0.991%	109.89万	0.00亿	0.000%
2026-09-16	20.710	21.190	21.270	20.300	0.460	2.219%	105.78万	0.00亿	0.000%
2026-09-15	21.310	20.730	21.590	20.600	-0.630	-2.949%	143.30万	0.00亿	0.000%
2026-09-14	20.850	21.360	21.590	20.420	0.600	2.890%	135.78万	0.00亿	0.000%
2026-09-11	21.000	20.760	21.310	20.110	-0.570	-2.672%	146.12万	0.00亿	0.000%
2026-09-10	21.700	21.330	21.850	21.330	-0.460	-2.111%	113.24万	0.00亿	0.000%
2026-09-09	22.070	21.790	22.330	21.570	-0.420	-1.891%	125.22万	0.00亿	0.000%
2026-09-08	22.200	22.210	22.380	21.800	0.010	0.045%	81.52万	0.00亿	0.000%
2026-09-07	21.970	22.200	22.800	21.970	-0.210	-0.937%	118.33万	0.00亿	0.000%
2026-09-04	22.300	22.410	22.910	21.920	-0.040	-0.178%	129.23万	0.00亿	0.000%
2026-09-03	22.720	22.450	23.280	22.320	-0.370	-1.621%	102.11万	0.00亿	0.000%
2026-09-02	22.730	22.820	23.450	22.350	-0.210	-0.912%	152.78万	0.00亿	0.000%
2026-09-01	22.960	23.030	23.480	22.620	0.050	0.218%	144.35万	0.00亿	0.000%
2026-08-31	21.880	22.980	23.130	21.780	0.950	4.312%	180.52万	0.00亿	0.000%
2026-08-28	21.560	22.030	22.450	21.460	0.470	2.180%	138.26万	0.00亿	0.000%
2026-08-27	21.560	21.560	21.960	21.220	-0.230	-1.056%	113.60万	0.00亿	0.000%
2026-08-26	21.750	21.790	22.130	21.330	-0.020	-0.092%	221.71万	0.00亿	0.000%
2026-08-25	20.710	21.810	22.070	20.600	1.600	7.917%	296.46万	0.00亿	0.000%
2026-08-24	21.000	20.210	21.000	19.810	-0.740	-3.532%	166.53万	0.00亿	0.000%
2026-08-21	20.270	20.950	21.100	19.900	0.390	1.897%	138.69万	0.00亿	0.000%
2026-08-20	19.870	20.560	20.680	19.870	0.780	3.943%	129.80万	0.00亿	0.000%
2026-08-19	20.180	19.780	20.460	19.660	-0.680	-3.324%	136.66万	0.00亿	0.000%
2026-08-18	20.870	20.460	21.000	20.200	-0.550	-2.618%	103.88万	0.00亿	0.000%
2026-08-17	20.310	21.010	21.200	20.050	0.680	3.345%	142.02万	0.00亿	0.000%
2026-08-14	20.300	20.330	20.590	20.100	0.010	0.049%	94.21万	0.00亿	0.000%
2026-08-13	20.290	20.320	20.770	20.010	0.050	0.247%	119.00万	0.00亿	0.000%
2026-08-12	19.650	20.270	20.420	19.650	0.500	2.529%	134.00万	0.00亿	0.000%
2026-08-11	19.900	19.770	20.040	19.540	-0.220	-1.101%	138.75万	0.00亿	0.000%
2026-08-10	19.850	19.990	20.110	19.330	0.210	1.062%	147.42万	0.00亿	0.000%
2026-08-07	19.310	19.780	19.880	18.920	0.560	2.914%	122.89万	0.00亿	0.000%
2026-08-06	18.850	19.220	19.520	18.770	0.400	2.125%	134.67万	0.00亿	0.000%
2026-08-05	18.600	18.820	19.100	18.600	0.170	0.912%	147.87万	0.00亿	0.000%
2026-08-04	17.710	18.650	18.990	17.710	0.930	5.248%	247.13万	0.00亿	0.000%
2026-08-03	16.960	17.720	17.800	16.890	1.010	6.044%	214.45万	0.00亿	0.000%
2026-07-31	16.360	16.710	17.210	16.360	0.190	1.150%	152.60万	0.00亿	0.000%
2026-07-30	16.870	16.520	17.400	16.250	-0.350	-2.075%	169.23万	0.00亿	0.000%
2026-07-29	16.400	16.870	17.010	16.290	0.580	3.560%	191.12万	0.00亿	0.000%
2026-07-28	16.440	16.290	16.980	16.190	-0.150	-0.912%	212.81万	0.00亿	0.000%
2026-07-27	15.970	16.440	16.680	15.830	0.470	2.943%	175.93万	0.00亿	0.000%
2026-07-24	16.220	15.970	16.520	15.650	-0.420	-2.563%	188.79万	0.00亿	0.000%
2026-07-23	15.990	16.390	16.730	15.780	0.050	0.306%	216.91万	0.00亿	0.000%
2026-07-22	16.790	16.340	17.060	16.140	-0.720	-4.220%	201.25万	0.00亿	0.000%
2026-07-21	17.000	17.060	17.280	15.300	0.270	1.608%	341.86万	0.00亿	0.000%
2026-07-20	18.890	16.790	19.080	16.420	-1.380	-7.595%	306.29万	0.00亿	0.000%
2026-07-17	19.760	18.170	20.460	17.940	-1.620	-8.186%	313.79万	0.00亿	0.000%
2026-07-16	19.960	19.790	20.950	19.650	-0.350	-1.738%	179.64万	0.00亿	0.000%
2026-07-15	20.190	20.140	20.770	19.940	-0.150	-0.739%	129.70万	0.00亿	0.000%
2026-07-14	20.060	20.290	20.590	19.680	0.270	1.349%	132.53万	0.00亿	0.000%
2026-07-13	20.670	20.020	20.940	19.850	-0.530	-2.579%	157.62万	0.00亿	0.000%
2026-07-10	19.850	20.550	21.090	19.720	0.300	1.481%	161.73万	0.00亿	0.000%
2026-07-09	20.430	20.250	20.700	19.560	-0.020	-0.099%	147.62万	0.00亿	0.000%
2026-07-08	20.930	20.270	21.030	20.260	-0.680	-3.246%	90.65万	0.00亿	0.000%
2026-07-07	21.750	20.950	21.800	20.800	-0.790	-3.634%	144.15万	0.00亿	0.000%
2026-07-06	22.400	21.740	23.200	21.350	-1.120	-4.899%	193.81万	0.00亿	0.000%
2026-07-03	21.880	22.860	23.180	21.880	1.030	4.718%	200.16万	0.00亿	0.000%
2026-07-02	21.660	21.830	22.460	21.650	0.030	0.138%	185.99万	0.00亿	0.000%
2026-07-01	20.190	21.800	21.950	20.100	1.590	7.867%	235.88万	0.00亿	0.000%
2026-06-30	21.030	20.210	21.110	20.110	-0.820	-3.899%	165.02万	0.00亿	0.000%
2026-06-29	20.340	21.030	21.420	19.760	0.759	3.744%	247.34万	0.00亿	0.000%
2026-06-26	20.531	20.271	20.721	19.471	-0.350	-1.697%	228.45万	0.00亿	0.000%
2026-06-25	21.321	20.621	21.321	20.211	-0.630	-2.965%	184.54万	0.00亿	0.000%
2026-06-24	22.681	21.251	22.751	21.051	-1.380	-6.098%	204.11万	0.00亿	0.000%
2026-06-23	22.131	22.631	22.951	22.131	0.270	1.207%	162.88万	0.00亿	0.000%
2026-06-22	22.741	22.361	23.051	21.191	-0.550	-2.401%	257.98万	0.00亿	0.000%
2026-06-18	22.551	22.911	23.281	22.551	-0.140	-0.607%	171.64万	0.00亿	0.000%
2026-06-17	23.081	23.051	23.491	22.401	0.200	0.875%	161.99万	0.00亿	0.000%
2026-06-16	22.241	22.851	23.291	21.851	0.340	1.510%	216.76万	0.00亿	0.000%
2026-06-15	22.211	22.511	23.171	21.991	0.370	1.671%	183.45万	0.00亿	0.000%
2026-06-12	22.711	22.141	22.861	21.661	0.000	0.000%	190.09万	0.00亿	0.000%
2026-06-11	23.011	22.141	23.251	21.751	-1.010	-4.363%	167.10万	0.00亿	0.000%
2026-06-10	23.251	23.151	24.071	22.331	-0.460	-1.948%	201.04万	0.00亿	0.000%
2026-06-09	22.991	23.611	23.951	22.261	0.960	4.238%	205.29万	0.00亿	0.000%
2026-06-08	21.251	22.651	23.361	21.201	0.070	0.310%	223.04万	0.00亿	0.000%
2026-06-05	22.161	22.581	22.901	21.281	0.530	2.404%	157.16万	0.00亿	0.000%
2026-06-04	22.551	22.051	22.721	21.771	-0.700	-3.077%	114.25万	0.00亿	0.000%
2026-06-03	23.421	22.751	23.651	22.461	-0.640	-2.736%	139.90万	0.00亿	0.000%
2026-06-02	23.851	23.391	24.141	23.051	-0.450	-1.888%	199.48万	0.00亿	0.000%
2026-06-01	24.061	23.841	24.331	22.901	0.420	1.793%	186.34万	0.00亿	0.000%
2026-05-29	24.431	23.421	25.041	23.331	-1.010	-4.134%	175.60万	0.00亿	0.000%
2026-05-28	24.351	24.431	24.761	23.751	-0.070	-0.286%	227.80万	0.00亿	0.000%
2026-05-27	25.641	24.501	25.641	24.091	-0.820	-3.238%	335.09万	0.00亿	0.000%
2026-05-26	26.271	25.321	26.451	23.811	-0.950	-3.616%	282.34万	0.00亿	0.000%
2026-05-25	26.781	26.271	32.151	26.001	-0.480	-1.794%	346.57万	0.00亿	0.000%
2026-05-22	26.571	26.751	27.191	25.951	0.440	1.672%	202.53万	0.00亿	0.000%
2026-05-21	27.021	26.311	28.221	26.081	-0.310	-1.164%	378.37万	0.00亿	0.000%
2026-05-20	26.541	26.621	26.931	26.261	0.090	0.339%	204.25万	0.00亿	0.000%
2026-05-19	25.191	26.531	26.671	24.811	1.340	5.319%	357.25万	0.00亿	0.000%
2026-05-18	24.521	25.191	25.331	24.271	0.440	1.778%	191.83万	0.00亿	0.000%
2026-05-15	25.201	24.751	25.421	24.531	-0.580	-2.290%	216.41万	0.00亿	0.000%
2026-05-14	25.151	25.331	25.751	24.761	0.170	0.676%	256.12万	0.00亿	0.000%
2026-05-13	24.461	25.161	25.381	23.751	0.700	2.862%	209.71万	0.00亿	0.000%
2026-05-12	25.011	24.461	25.311	24.251	-0.490	-1.964%	156.59万	0.00亿	0.000%
2026-05-11	24.491	24.951	25.271	24.121	0.610	2.506%	218.10万	0.00亿	0.000%
2026-05-08	24.141	24.341	24.501	23.961	0.200	0.828%	194.32万	0.00亿	0.000%
2026-05-07	23.501	24.141	24.441	23.301	0.640	2.723%	210.39万	0.00亿	0.000%
2026-05-06	23.931	23.501	24.451	23.121	-0.320	-1.343%	329.03万	0.00亿	0.000%
2026-04-30	23.171	23.821	23.831	22.931	0.770	3.340%	209.15万	0.00亿	0.000%
2026-04-29	21.501	23.051	23.341	21.501	0.920	4.157%	280.67万	0.00亿	0.000%
2026-04-28	21.201	22.131	22.191	21.201	0.780	3.653%	425.42万	0.00亿	0.000%
2026-04-27	20.911	21.351	21.351	20.171	0.510	2.447%	280.68万	0.00亿	0.000%
2026-04-24	20.751	20.841	20.981	20.331	0.160	0.774%	210.87万	0.00亿	0.000%
2026-04-23	21.021	20.681	21.211	20.571	-0.340	-1.617%	193.06万	0.00亿	0.000%
2026-04-22	22.011	21.021	22.101	20.821	-1.000	-4.541%	431.94万	0.00亿	0.000%
2026-04-21	23.211	22.021	23.211	21.631	-2.380	-9.754%	535.25万	0.00亿	0.000%
2026-04-20	23.861	24.401	24.441	23.761	0.510	2.135%	148.45万	0.00亿	0.000%
2026-04-17	24.241	23.891	24.241	23.581	-0.250	-1.036%	141.00万	0.00亿	0.000%
2026-04-16	23.741	24.141	24.301	23.361	0.390	1.642%	136.49万	0.00亿	0.000%
2026-04-15	23.581	23.751	24.201	23.471	0.160	0.678%	183.95万	0.00亿	0.000%
2026-04-14	23.501	23.591	23.871	23.451	0.160	0.683%	183.55万	0.00亿	0.000%
2026-04-13	24.291	23.431	24.291	23.141	-0.520	-2.171%	176.59万	0.00亿	0.000%
2026-04-10	23.891	23.951	24.351	23.811	0.190	0.800%	156.60万	0.00亿	0.000%
2026-04-09	24.801	23.761	24.931	23.761	-0.880	-3.571%	119.20万	0.00亿	0.000%
2026-04-08	24.271	24.641	24.871	23.811	0.960	4.054%	172.82万	0.00亿	0.000%
2026-04-07	22.941	23.681	23.921	22.631	0.000	0.000%	164.79万	0.00亿	0.000%
2026-04-03	23.971	23.111	23.971	22.861	0.000	0.000%	125.01万	0.00亿	0.000%
2026-04-02	24.301	23.761	24.401	23.501	0.000	0.000%	122.23万	0.00亿	0.000%
2026-04-01	24.211	24.311	24.441	23.811	0.000	0.000%	169.92万	0.00亿	0.000%