艾隆科技(688329)股票信息
| 股票代码 | 688329 |
| 股票名称 | 艾隆科技 |
| 最新价/元 | 14.30 |
| 涨跌额/元 | -1.01 |
| 涨跌幅/% | -6.60 |
| 买入/元 | 14.27 |
| 卖出/元 | 14.30 |
| 昨收/元 | 15.31 |
| 今开/元 | 15.60 |
| 最高/元 | 15.60 |
| 最低/元 | 14.18 |
| 成交量/手 | 14182.93 |
| 成交额/万 | 2082.43 |
| 股净值/元 | 36.67 |
| 市净率 | 1.42 |
| 总市值/万 | 110396.00 |
| 流通值/万 | 77427.35 |
| 换手率/% | 2.62 |
| 入市日期 | 2021-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
艾隆科技(688329)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.60 | 14.30 | -1.01 | -6.60 | 14182.93 | 2082.43 | 2.62 |
| 2024-10-10 | 15.60 | 15.31 | -0.19 | -1.23 | 13493.81 | 2098.89 | 2.49 |
| 2024-10-09 | 16.94 | 15.50 | -1.97 | -11.28 | 23976.00 | 3886.86 | 4.43 |
| 2024-10-08 | 18.84 | 17.47 | 1.52 | 9.53 | 29476.49 | 5175.29 | 5.44 |
| 2024-09-30 | 14.90 | 15.95 | 2.02 | 14.50 | 24527.23 | 3781.12 | 4.53 |
| 2024-09-27 | 13.80 | 13.93 | 0.51 | 3.80 | 4506.80 | 623.02 | 0.83 |
| 2024-09-26 | 12.78 | 13.42 | 0.56 | 4.36 | 5595.96 | 733.13 | 1.03 |
| 2024-09-25 | 12.82 | 12.86 | 0.32 | 2.55 | 7140.51 | 920.84 | 1.32 |
| 2024-09-24 | 12.15 | 12.54 | 0.43 | 3.55 | 5399.62 | 667.26 | 1.00 |
| 2024-09-23 | 12.02 | 12.11 | 0.10 | 0.83 | 3275.24 | 397.09 | 0.60 |
| 2024-09-20 | 12.47 | 12.01 | -0.40 | -3.22 | 4167.06 | 508.09 | 0.77 |
| 2024-09-19 | 12.15 | 12.41 | 0.55 | 4.64 | 5734.74 | 703.91 | 1.06 |
| 2024-09-18 | 12.10 | 11.86 | -0.30 | -2.47 | 5463.73 | 647.47 | 1.01 |
| 2024-09-13 | 12.38 | 12.16 | -0.12 | -0.98 | 3891.31 | 476.02 | 0.72 |
| 2024-09-12 | 12.43 | 12.28 | -0.10 | -0.81 | 3581.01 | 445.41 | 0.66 |
| 2024-09-11 | 12.44 | 12.38 | -0.06 | -0.48 | 3036.01 | 376.50 | 0.56 |
| 2024-09-10 | 12.35 | 12.44 | 0.09 | 0.73 | 4867.66 | 601.42 | 0.90 |
| 2024-09-09 | 12.35 | 12.35 | -0.02 | -0.16 | 8170.12 | 997.76 | 1.51 |
| 2024-09-06 | 12.94 | 12.37 | -0.50 | -3.89 | 7859.84 | 989.14 | 1.45 |
| 2024-09-05 | 12.70 | 12.87 | 0.17 | 1.34 | 4013.33 | 515.05 | 0.74 |
| 2024-09-04 | 13.02 | 12.70 | -0.34 | -2.61 | 5049.20 | 644.98 | 0.93 |
| 2024-09-03 | 13.08 | 13.04 | -0.04 | -0.31 | 4586.68 | 600.17 | 0.85 |
| 2024-09-02 | 13.39 | 13.08 | -0.31 | -2.32 | 4060.60 | 541.94 | 0.75 |
| 2024-08-30 | 13.02 | 13.39 | 0.41 | 3.16 | 6455.95 | 862.64 | 1.19 |
| 2024-08-29 | 12.75 | 12.98 | 0.23 | 1.80 | 3181.11 | 411.09 | 0.59 |
| 2024-08-28 | 12.65 | 12.75 | 0.10 | 0.79 | 4100.60 | 522.53 | 0.76 |
| 2024-08-27 | 13.13 | 12.65 | -0.58 | -4.38 | 7188.38 | 922.16 | 1.33 |
| 2024-08-26 | 12.86 | 13.23 | 0.37 | 2.88 | 5113.64 | 667.23 | 0.94 |
| 2024-08-23 | 12.98 | 12.86 | -0.20 | -1.53 | 2836.27 | 365.46 | 0.52 |
| 2024-08-22 | 13.10 | 13.06 | -0.11 | -0.84 | 2999.19 | 393.62 | 0.55 |
| 2024-08-21 | 13.08 | 13.17 | 0.01 | 0.08 | 2276.41 | 300.48 | 0.42 |
| 2024-08-20 | 13.32 | 13.16 | -0.19 | -1.42 | 3561.68 | 468.72 | 0.66 |
| 2024-08-19 | 13.46 | 13.35 | -0.05 | -0.37 | 2126.32 | 284.09 | 0.39 |
| 2024-08-16 | 13.66 | 13.40 | -0.19 | -1.40 | 2792.03 | 378.38 | 0.52 |
| 2024-08-15 | 13.76 | 13.59 | -0.10 | -0.73 | 4370.96 | 595.38 | 0.81 |
| 2024-08-14 | 13.69 | 13.69 | 0.00 | 0.00 | 2798.98 | 382.97 | 0.52 |
| 2024-08-13 | 13.61 | 13.69 | 0.04 | 0.29 | 2302.53 | 313.36 | 0.43 |
| 2024-08-12 | 13.70 | 13.65 | -0.05 | -0.37 | 3117.79 | 425.66 | 0.58 |
| 2024-08-09 | 13.60 | 13.70 | -0.14 | -1.01 | 2699.97 | 375.03 | 0.50 |
| 2024-08-08 | 13.96 | 13.84 | -0.10 | -0.72 | 3041.10 | 421.72 | 0.56 |
| 2024-08-07 | 13.56 | 13.94 | 0.28 | 2.05 | 4725.12 | 656.82 | 0.87 |
| 2024-08-06 | 13.48 | 13.66 | 0.25 | 1.86 | 3113.29 | 423.57 | 0.57 |
| 2024-08-05 | 13.90 | 13.41 | -0.49 | -3.53 | 4317.23 | 593.28 | 0.80 |
| 2024-08-02 | 13.99 | 13.90 | -0.17 | -1.21 | 3785.32 | 530.50 | 0.70 |
| 2024-08-01 | 13.95 | 14.07 | 0.19 | 1.37 | 4259.82 | 600.00 | 0.79 |
| 2024-07-31 | 13.36 | 13.88 | 0.53 | 3.97 | 4828.27 | 662.22 | 0.89 |
| 2024-07-30 | 13.31 | 13.35 | 0.08 | 0.60 | 2943.87 | 393.30 | 0.54 |
| 2024-07-29 | 13.35 | 13.27 | -0.03 | -0.23 | 2482.83 | 329.20 | 0.46 |
| 2024-07-26 | 13.09 | 13.30 | 0.30 | 2.31 | 3731.21 | 495.60 | 0.69 |
| 2024-07-25 | 13.01 | 13.00 | 0.00 | 0.00 | 3304.21 | 431.71 | 0.61 |
| 2024-07-24 | 13.50 | 13.00 | -0.63 | -4.62 | 7433.02 | 980.52 | 1.37 |
| 2024-07-23 | 13.77 | 13.63 | -0.08 | -0.58 | 7438.73 | 1029.64 | 1.37 |
| 2024-07-22 | 13.54 | 13.71 | 0.22 | 1.63 | 3640.84 | 497.96 | 0.67 |
| 2024-07-19 | 13.37 | 13.49 | 0.11 | 0.82 | 4036.41 | 542.59 | 0.75 |
| 2024-07-18 | 13.21 | 13.38 | 0.12 | 0.91 | 5342.25 | 702.22 | 0.99 |
| 2024-07-17 | 13.42 | 13.26 | -0.14 | -1.05 | 3167.76 | 422.72 | 0.59 |
| 2024-07-16 | 13.35 | 13.40 | 0.04 | 0.30 | 1829.03 | 244.57 | 0.34 |
| 2024-07-15 | 13.71 | 13.36 | -0.34 | -2.48 | 4833.53 | 649.79 | 0.89 |
| 2024-07-12 | 14.00 | 13.70 | -0.30 | -2.14 | 4923.78 | 686.31 | 0.91 |
| 2024-07-11 | 13.74 | 14.00 | 0.50 | 3.70 | 5856.82 | 814.24 | 1.08 |
| 2024-07-10 | 13.69 | 13.50 | -0.19 | -1.39 | 5414.77 | 739.43 | 1.00 |
| 2024-07-09 | 13.54 | 13.69 | 0.16 | 1.18 | 5839.05 | 792.10 | 1.08 |
| 2024-07-08 | 13.97 | 13.53 | -0.52 | -3.70 | 5869.28 | 799.41 | 1.08 |
| 2024-07-05 | 13.80 | 14.05 | 0.49 | 3.61 | 5161.61 | 709.94 | 0.95 |
| 2024-07-04 | 14.64 | 13.71 | -0.77 | -5.32 | 7146.22 | 1000.64 | 1.32 |
| 2024-07-03 | 14.52 | 14.48 | -0.10 | -0.69 | 5039.90 | 726.94 | 0.93 |
| 2024-07-02 | 14.67 | 14.58 | 0.01 | 0.07 | 5051.21 | 740.24 | 0.93 |
| 2024-07-01 | 15.01 | 14.57 | -0.29 | -1.95 | 4730.85 | 687.22 | 0.87 |
| 2024-06-28 | 14.95 | 14.86 | 0.17 | 1.16 | 5111.29 | 761.88 | 0.94 |
| 2024-06-27 | 15.17 | 14.69 | -0.37 | -2.46 | 3852.96 | 574.70 | 0.71 |
| 2024-06-26 | 14.40 | 15.06 | 0.66 | 4.58 | 7752.81 | 1134.90 | 1.43 |
| 2024-06-25 | 14.38 | 14.40 | 0.09 | 0.63 | 7512.83 | 1084.12 | 1.39 |
| 2024-06-24 | 15.26 | 14.31 | -0.97 | -6.35 | 8656.61 | 1264.85 | 1.60 |
| 2024-06-21 | 15.62 | 15.28 | -0.50 | -3.17 | 7400.22 | 1138.91 | 1.37 |
| 2024-06-20 | 15.48 | 15.78 | 0.48 | 3.14 | 13963.95 | 2190.10 | 2.58 |
| 2024-06-19 | 15.37 | 15.30 | -0.03 | -0.20 | 6924.61 | 1063.21 | 1.28 |
| 2024-06-18 | 15.25 | 15.33 | 0.18 | 1.19 | 6228.30 | 956.68 | 1.15 |
| 2024-06-17 | 15.50 | 15.15 | -0.19 | -1.24 | 5218.63 | 792.23 | 0.96 |
| 2024-06-14 | 15.63 | 15.34 | -0.40 | -2.54 | 9613.58 | 1478.40 | 1.78 |
| 2024-06-13 | 15.47 | 15.74 | 0.41 | 2.67 | 10884.21 | 1697.73 | 2.01 |
| 2024-06-12 | 15.27 | 15.33 | 0.29 | 1.93 | 5429.24 | 830.07 | 1.00 |
| 2024-06-11 | 15.08 | 15.04 | 0.05 | 0.33 | 6884.95 | 1021.80 | 1.27 |
| 2024-06-07 | 14.74 | 14.99 | 0.42 | 2.88 | 8542.03 | 1274.83 | 1.58 |
| 2024-06-06 | 15.46 | 14.57 | -0.80 | -5.21 | 14610.66 | 2164.68 | 2.70 |
| 2024-06-05 | 15.86 | 15.37 | -0.35 | -2.23 | 10639.26 | 1646.61 | 1.96 |
| 2024-06-04 | 15.99 | 15.72 | -0.29 | -1.81 | 18578.57 | 2887.75 | 3.43 |
| 2024-06-03 | 16.84 | 16.01 | -0.78 | -4.65 | 13169.04 | 2162.07 | 2.43 |
| 2024-05-31 | 16.76 | 16.79 | 0.18 | 1.08 | 7713.34 | 1301.48 | 1.42 |
| 2024-05-30 | 16.54 | 16.61 | -0.10 | -0.60 | 4868.98 | 810.50 | 0.90 |
| 2024-05-29 | 16.36 | 16.71 | 0.22 | 1.33 | 7449.44 | 1238.30 | 1.38 |
| 2024-05-28 | 16.93 | 16.49 | -0.44 | -2.60 | 10881.43 | 1806.38 | 2.01 |
| 2024-05-27 | 17.32 | 16.93 | -0.42 | -2.42 | 26997.13 | 4502.09 | 4.99 |
| 2024-05-24 | 17.15 | 17.35 | 0.15 | 0.87 | 19892.04 | 3419.90 | 3.67 |
| 2024-05-23 | 17.45 | 17.20 | -0.49 | -2.77 | 27331.32 | 4808.82 | 5.05 |
| 2024-05-22 | 17.81 | 17.69 | -0.12 | -0.67 | 30168.95 | 5368.40 | 5.57 |
| 2024-05-21 | 19.80 | 17.81 | -2.00 | -10.10 | 48671.58 | 8881.66 | 8.99 |
| 2024-05-20 | 17.70 | 19.81 | 2.36 | 13.52 | 56997.59 | 10949.56 | 10.53 |
| 2024-05-17 | 17.11 | 17.45 | 0.39 | 2.29 | 8327.33 | 1441.01 | 1.54 |
| 2024-05-16 | 17.19 | 17.06 | 0.11 | 0.65 | 9179.55 | 1584.25 | 1.70 |
| 2024-05-15 | 16.97 | 16.95 | -0.03 | -0.18 | 8730.15 | 1495.91 | 1.61 |
日K线
周K线
月K线
