艾森股份（688720）历史行情

以下为艾森股份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	67.430	62.030	67.430	61.880	-3.610	-5.500%	346.36万	2.20亿	4.430%
2026-10-01	67.430	62.030	67.430	61.880	-3.610	-5.500%	346.36万	2.20亿	4.430%
2026-09-30	67.430	62.030	67.430	61.880	-3.610	-5.500%	346.36万	0.00亿	0.000%
2026-09-29	63.540	65.640	66.900	62.780	2.090	3.289%	379.89万	0.00亿	0.000%
2026-09-28	68.050	63.550	68.050	63.170	-4.250	-6.268%	350.36万	0.00亿	0.000%
2026-09-27	70.020	67.800	70.580	67.760	-2.230	-3.184%	266.26万	1.83亿	3.405%
2026-09-24	70.020	67.800	70.580	67.760	-2.230	-3.184%	266.26万	0.00亿	0.000%
2026-09-23	67.930	70.030	70.720	67.900	2.440	3.610%	370.28万	0.00亿	0.000%
2026-09-22	70.880	67.590	70.880	67.100	-1.400	-2.029%	418.66万	0.00亿	0.000%
2026-09-21	68.570	68.990	69.980	67.680	1.310	1.936%	416.77万	0.00亿	0.000%
2026-09-18	65.990	67.680	68.190	64.730	3.390	5.273%	533.47万	0.00亿	0.000%
2026-09-17	63.880	64.290	66.580	63.510	0.570	0.895%	428.58万	0.00亿	0.000%
2026-09-16	60.700	63.720	64.290	59.800	3.240	5.357%	414.98万	0.00亿	0.000%
2026-09-15	59.000	60.480	61.960	58.590	1.160	1.955%	332.86万	0.00亿	0.000%
2026-09-14	58.000	59.320	59.750	56.890	0.520	0.884%	269.11万	0.00亿	0.000%
2026-09-11	59.400	58.800	59.820	56.000	-1.660	-2.746%	356.64万	0.00亿	0.000%
2026-09-10	60.500	60.460	61.830	59.000	-0.400	-0.657%	268.68万	0.00亿	0.000%
2026-09-09	60.280	60.860	63.880	60.000	1.090	1.824%	469.16万	0.00亿	0.000%
2026-09-08	60.180	59.770	62.000	59.440	-0.700	-1.158%	309.99万	0.00亿	0.000%
2026-09-07	58.500	60.470	61.380	57.890	2.920	5.074%	421.70万	0.00亿	0.000%
2026-09-04	61.220	57.550	61.790	57.000	-2.660	-4.418%	379.82万	0.00亿	0.000%
2026-09-03	60.680	60.210	61.300	59.010	0.110	0.183%	315.42万	0.00亿	0.000%
2026-09-02	61.000	60.100	62.000	59.580	-1.990	-3.205%	305.26万	0.00亿	0.000%
2026-09-01	64.780	62.090	65.800	61.500	-2.660	-4.108%	357.78万	0.00亿	0.000%
2026-08-31	61.750	64.750	65.010	61.000	1.420	2.242%	360.05万	0.00亿	0.000%
2026-08-28	65.900	63.330	67.150	63.300	-2.910	-4.393%	375.63万	0.00亿	0.000%
2026-08-27	64.620	66.240	66.800	62.900	2.420	3.792%	467.86万	0.00亿	0.000%
2026-08-26	65.480	63.820	65.480	61.000	-0.780	-1.207%	415.21万	0.00亿	0.000%
2026-08-25	64.010	64.600	65.560	61.040	-0.700	-1.072%	399.99万	0.00亿	0.000%
2026-08-24	67.020	65.300	68.150	63.130	-2.040	-3.029%	449.47万	0.00亿	0.000%
2026-08-21	67.000	67.340	68.560	65.310	0.290	0.433%	339.89万	0.00亿	0.000%
2026-08-20	69.800	67.050	69.800	66.020	-0.330	-0.490%	526.92万	0.00亿	0.000%
2026-08-19	71.010	67.380	73.880	66.880	-6.720	-9.069%	656.36万	0.00亿	0.000%
2026-08-18	72.500	74.100	74.600	71.460	1.410	1.940%	598.52万	0.00亿	0.000%
2026-08-17	66.870	72.690	72.880	65.930	6.470	9.770%	561.82万	0.00亿	0.000%
2026-08-14	65.890	66.220	66.580	64.150	1.400	2.160%	368.52万	0.00亿	0.000%
2026-08-13	67.980	64.820	68.800	64.500	-1.830	-2.746%	453.71万	0.00亿	0.000%
2026-08-12	65.580	66.650	67.300	64.630	1.500	2.302%	353.51万	0.00亿	0.000%
2026-08-11	66.000	65.150	66.490	63.090	-1.320	-1.986%	460.03万	0.00亿	0.000%
2026-08-10	65.750	66.470	67.090	64.270	0.770	1.172%	582.64万	0.00亿	0.000%
2026-08-07	62.000	65.700	66.060	61.090	3.320	5.322%	683.68万	0.00亿	0.000%
2026-08-06	59.150	62.380	63.580	58.870	2.230	3.707%	709.80万	0.00亿	0.000%
2026-08-05	54.200	60.150	60.460	54.200	5.850	10.773%	839.86万	0.00亿	0.000%
2026-08-04	49.990	54.300	55.290	49.190	5.170	10.523%	728.45万	0.00亿	0.000%
2026-08-03	52.730	49.130	53.490	48.880	-4.220	-7.910%	774.15万	0.00亿	0.000%
2026-07-31	56.050	53.350	58.000	53.260	2.360	4.628%	789.38万	0.00亿	0.000%
2026-07-30	57.200	50.990	58.380	50.900	-6.470	-11.260%	907.65万	0.00亿	0.000%
2026-07-29	60.850	57.460	62.000	53.580	-3.390	-5.571%	1,000.54万	0.00亿	0.000%
2026-07-28	63.160	60.850	70.100	60.500	-8.160	-11.824%	842.94万	0.00亿	0.000%
2026-07-27	65.500	69.010	69.010	62.060	3.780	5.795%	644.19万	0.00亿	0.000%
2026-07-24	65.000	65.230	67.550	64.010	-1.100	-1.658%	585.43万	0.00亿	0.000%
2026-07-23	68.670	66.330	69.560	65.430	-1.810	-2.656%	520.24万	0.00亿	0.000%
2026-07-22	70.450	68.140	74.180	67.230	-4.450	-6.130%	932.49万	0.00亿	0.000%
2026-07-21	64.230	72.590	72.880	56.790	10.780	17.441%	1,271.95万	0.00亿	0.000%
2026-07-20	69.300	61.810	74.270	59.500	-4.750	-7.136%	1,175.71万	0.00亿	0.000%
2026-07-17	75.990	66.560	77.520	66.090	-10.160	-13.243%	898.01万	0.00亿	0.000%
2026-07-16	84.340	76.720	86.000	76.000	-10.480	-12.018%	805.96万	0.00亿	0.000%
2026-07-15	96.510	87.200	97.000	84.700	-7.420	-7.842%	880.89万	0.00亿	0.000%
2026-07-14	94.730	94.620	98.800	89.000	-1.600	-1.663%	794.65万	0.00亿	0.000%
2026-07-13	103.980	96.220	107.990	94.680	-9.110	-8.649%	1,095.48万	0.00亿	0.000%
2026-07-10	110.990	105.330	120.000	105.000	-0.270	-0.256%	1,592.33万	0.00亿	0.000%
2026-07-09	90.000	105.600	105.600	89.030	17.600	20.000%	1,145.30万	0.00亿	0.000%
2026-07-08	87.270	88.000	90.830	81.000	1.250	1.441%	654.83万	0.00亿	0.000%
2026-07-07	85.000	86.750	88.320	83.380	1.000	1.166%	505.93万	0.00亿	0.000%
2026-07-06	90.780	85.750	92.750	82.500	-2.130	-2.424%	647.89万	0.00亿	0.000%
2026-07-03	91.380	87.880	93.000	87.000	-3.500	-3.830%	681.42万	0.00亿	0.000%
2026-07-02	90.070	91.380	101.000	88.100	-3.040	-3.220%	860.87万	0.00亿	0.000%
2026-07-01	99.170	94.420	101.880	94.210	-6.580	-6.515%	1,011.20万	0.00亿	0.000%
2026-06-30	97.200	101.000	101.220	93.250	5.000	5.208%	976.96万	0.00亿	0.000%
2026-06-29	95.000	96.000	98.600	88.000	1.740	1.846%	1,067.96万	0.00亿	0.000%
2026-06-26	89.000	94.260	97.980	87.320	6.060	6.871%	924.09万	0.00亿	0.000%
2026-06-25	87.320	88.200	90.880	85.040	2.300	2.678%	742.32万	0.00亿	0.000%
2026-06-24	81.730	85.900	86.700	80.720	2.750	3.307%	664.87万	0.00亿	0.000%
2026-06-23	84.800	83.150	86.880	81.010	-1.000	-1.188%	606.06万	0.00亿	0.000%
2026-06-22	88.000	84.150	88.000	81.200	-1.700	-1.980%	862.39万	0.00亿	0.000%
2026-06-18	83.000	85.850	86.670	81.000	1.850	2.202%	845.02万	0.00亿	0.000%
2026-06-17	73.110	84.000	84.480	72.850	9.800	13.208%	1,114.25万	0.00亿	0.000%
2026-06-16	73.090	74.200	75.560	71.000	1.740	2.401%	859.38万	0.00亿	0.000%
2026-06-15	67.990	72.460	72.600	66.000	4.553	6.705%	656.25万	0.00亿	0.000%
2026-06-12	74.742	67.907	76.828	67.368	-5.605	-7.625%	719.84万	0.00亿	0.000%
2026-06-11	67.547	73.512	74.332	67.547	4.900	7.142%	708.55万	0.00亿	0.000%
2026-06-10	67.375	68.612	70.065	67.058	0.417	0.611%	437.79万	0.00亿	0.000%
2026-06-09	64.670	68.195	68.986	63.231	5.281	8.394%	413.97万	0.00亿	0.000%
2026-06-08	60.749	62.914	65.878	60.749	-3.554	-5.347%	324.60万	0.00亿	0.000%
2026-06-05	67.396	66.468	69.461	65.195	-2.403	-3.489%	372.59万	0.00亿	0.000%
2026-06-04	63.504	68.871	70.900	63.166	4.165	6.437%	637.76万	0.00亿	0.000%
2026-06-03	61.648	64.706	67.404	61.432	2.367	3.797%	520.97万	0.00亿	0.000%
2026-06-02	63.900	62.339	65.008	61.634	-0.834	-1.320%	374.27万	0.00亿	0.000%
2026-06-01	66.706	63.173	67.691	63.137	-3.123	-4.711%	502.40万	0.00亿	0.000%
2026-05-29	75.461	66.296	77.116	64.886	-7.906	-10.655%	953.09万	0.00亿	0.000%
2026-05-28	71.296	74.202	74.382	69.706	2.230	3.098%	641.82万	0.00亿	0.000%
2026-05-27	81.001	71.972	81.217	71.296	-7.273	-9.178%	950.50万	0.00亿	0.000%
2026-05-26	78.051	79.245	81.850	76.332	3.582	4.734%	1,155.30万	0.00亿	0.000%
2026-05-25	70.202	75.663	78.771	68.914	8.569	12.772%	1,068.00万	0.00亿	0.000%
2026-05-22	65.468	67.094	68.195	63.231	2.424	3.748%	874.40万	0.00亿	0.000%
2026-05-21	75.641	64.670	77.799	64.526	-11.345	-14.925%	1,195.48万	0.00亿	0.000%
2026-05-20	69.785	76.015	78.943	69.655	5.568	7.904%	801.97万	0.00亿	0.000%
2026-05-19	65.389	70.447	70.627	64.490	3.331	4.963%	680.50万	0.00亿	0.000%
2026-05-18	68.188	67.116	70.080	65.965	1.353	2.057%	664.72万	0.00亿	0.000%
2026-05-15	66.166	65.763	68.260	63.001	0.719	1.105%	699.91万	0.00亿	0.000%
2026-05-14	66.655	65.044	68.627	64.821	-0.834	-1.266%	590.57万	0.00亿	0.000%
2026-05-13	62.562	65.878	66.749	61.245	1.640	2.553%	656.29万	0.00亿	0.000%
2026-05-12	61.519	64.238	64.382	60.440	2.101	3.381%	709.51万	0.00亿	0.000%
2026-05-11	61.001	62.137	64.260	60.476	3.251	5.521%	623.37万	0.00亿	0.000%
2026-05-08	58.914	58.886	59.958	57.828	-0.777	-1.302%	323.79万	0.00亿	0.000%
2026-05-07	58.555	59.663	59.806	56.958	1.749	3.020%	383.87万	0.00亿	0.000%
2026-05-06	60.353	57.914	60.986	57.483	0.345	0.599%	515.68万	0.00亿	0.000%
2026-04-30	55.101	57.569	58.339	55.094	2.050	3.692%	464.83万	0.00亿	0.000%
2026-04-29	55.065	55.519	56.202	53.324	0.022	0.040%	358.68万	0.00亿	0.000%
2026-04-28	56.994	55.497	57.447	54.821	-1.835	-3.201%	354.94万	0.00亿	0.000%
2026-04-27	55.893	57.332	58.612	53.756	1.943	3.508%	524.47万	0.00亿	0.000%
2026-04-24	55.339	55.389	56.360	54.742	-0.144	-0.259%	288.21万	0.00亿	0.000%
2026-04-23	58.116	55.533	58.742	55.339	-2.741	-4.704%	425.68万	0.00亿	0.000%
2026-04-22	56.368	58.274	59.130	55.828	1.906	3.381%	484.05万	0.00亿	0.000%
2026-04-21	56.058	56.368	57.878	55.490	0.979	1.767%	468.19万	0.00亿	0.000%
2026-04-20	56.540	55.389	56.655	54.806	-0.367	-0.658%	312.18万	0.00亿	0.000%
2026-04-17	53.929	55.756	56.749	53.929	0.762	1.386%	290.53万	0.00亿	0.000%
2026-04-16	54.519	54.994	55.101	53.950	0.540	0.992%	219.07万	0.00亿	0.000%
2026-04-15	55.749	54.454	55.814	53.447	-1.223	-2.197%	335.77万	0.00亿	0.000%
2026-04-14	54.612	55.677	56.044	54.317	1.417	2.612%	381.27万	0.00亿	0.000%
2026-04-13	52.958	54.260	54.727	52.958	0.525	0.977%	323.03万	0.00亿	0.000%
2026-04-10	54.893	53.735	55.950	53.583	-0.935	-1.710%	400.09万	0.00亿	0.000%
2026-04-09	55.030	54.670	57.828	54.253	-1.007	-1.809%	608.85万	0.00亿	0.000%
2026-04-08	49.742	55.677	57.238	49.526	7.388	15.300%	784.29万	0.00亿	0.000%
2026-04-07	48.468	48.289	49.749	48.130	0.000	0.000%	150.41万	0.00亿	0.000%
2026-04-03	47.886	48.591	49.260	47.548	0.000	0.000%	195.40万	0.00亿	0.000%
2026-04-02	48.540	47.317	49.411	47.058	0.000	0.000%	149.62万	0.00亿	0.000%
2026-04-01	48.878	48.986	50.547	48.576	0.000	0.000%	214.60万	0.00亿	0.000%