艾森股份(688720)股票信息
| 股票代码 | 688720 |
| 股票名称 | 艾森股份 |
| 最新价/元 | 38.27 |
| 涨跌额/元 | 1.32 |
| 涨跌幅/% | 3.57 |
| 买入/元 | 38.26 |
| 卖出/元 | 38.27 |
| 昨收/元 | 36.95 |
| 今开/元 | 36.95 |
| 最高/元 | 38.27 |
| 最低/元 | 35.33 |
| 成交量/手 | 23493.78 |
| 成交额/万 | 8685.53 |
| 股净值/元 | 78.10 |
| 市净率 | 3.35 |
| 总市值/万 | 337286.27 |
| 流通值/万 | 67735.67 |
| 换手率/% | 13.27 |
| 入市日期 | 2023-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
艾森股份(688720)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 36.95 | 38.27 | 1.32 | 3.57 | 23493.78 | 8685.53 | 13.27 |
| 2024-10-11 | 39.52 | 36.95 | -2.85 | -7.16 | 21968.92 | 8282.99 | 12.41 |
| 2024-10-10 | 43.00 | 39.80 | -1.70 | -4.10 | 25175.48 | 10311.43 | 14.22 |
| 2024-10-09 | 45.00 | 41.50 | -5.66 | -12.00 | 44016.41 | 19683.35 | 24.87 |
| 2024-10-08 | 47.16 | 47.16 | 7.86 | 20.00 | 56106.00 | 25690.46 | 31.70 |
| 2024-09-30 | 35.88 | 39.30 | 5.67 | 16.86 | 36412.53 | 13540.22 | 20.57 |
| 2024-09-27 | 32.01 | 33.63 | 2.45 | 7.86 | 13316.31 | 4364.28 | 7.52 |
| 2024-09-26 | 30.05 | 31.18 | 1.03 | 3.42 | 12958.14 | 3971.37 | 7.32 |
| 2024-09-25 | 30.31 | 30.15 | 0.04 | 0.13 | 14011.66 | 4292.67 | 7.92 |
| 2024-09-24 | 28.99 | 30.15 | 1.31 | 4.54 | 12767.46 | 3767.81 | 7.21 |
| 2024-09-23 | 29.23 | 28.84 | -0.43 | -1.47 | 7764.96 | 2265.01 | 4.39 |
| 2024-09-20 | 30.00 | 29.27 | -0.87 | -2.89 | 8321.42 | 2467.51 | 4.70 |
| 2024-09-19 | 30.19 | 30.14 | 0.18 | 0.60 | 9733.93 | 2945.61 | 5.50 |
| 2024-09-18 | 30.15 | 29.96 | 0.26 | 0.88 | 9840.21 | 2959.14 | 5.56 |
| 2024-09-13 | 31.00 | 29.70 | -1.33 | -4.29 | 10432.23 | 3156.09 | 5.89 |
| 2024-09-12 | 31.57 | 31.03 | -0.41 | -1.30 | 5750.99 | 1810.61 | 3.25 |
| 2024-09-11 | 31.78 | 31.44 | -0.33 | -1.04 | 5467.13 | 1718.09 | 3.09 |
| 2024-09-10 | 31.29 | 31.77 | 0.27 | 0.86 | 7325.71 | 2310.29 | 4.14 |
| 2024-09-09 | 30.99 | 31.50 | 0.01 | 0.03 | 6274.82 | 1989.49 | 3.55 |
| 2024-09-06 | 32.00 | 31.49 | -0.60 | -1.87 | 7378.77 | 2346.60 | 4.17 |
| 2024-09-05 | 32.02 | 32.09 | -0.11 | -0.34 | 8312.29 | 2666.08 | 4.70 |
| 2024-09-04 | 31.50 | 32.20 | 0.03 | 0.09 | 12750.02 | 4100.45 | 7.20 |
| 2024-09-03 | 31.86 | 32.17 | 0.17 | 0.53 | 7847.67 | 2530.64 | 4.43 |
| 2024-09-02 | 33.65 | 32.00 | -1.65 | -4.90 | 12705.83 | 4158.07 | 7.18 |
| 2024-08-30 | 32.50 | 33.65 | 1.08 | 3.32 | 13078.91 | 4411.52 | 7.39 |
| 2024-08-29 | 31.66 | 32.57 | 0.76 | 2.39 | 9792.21 | 3183.52 | 5.53 |
| 2024-08-28 | 31.99 | 31.81 | -0.16 | -0.50 | 9789.70 | 3112.91 | 5.53 |
| 2024-08-27 | 33.50 | 31.97 | -1.66 | -4.94 | 13913.43 | 4488.81 | 7.86 |
| 2024-08-26 | 34.06 | 33.63 | -0.33 | -0.97 | 7965.91 | 2688.75 | 4.50 |
| 2024-08-23 | 34.03 | 33.96 | -0.07 | -0.21 | 10797.51 | 3612.18 | 6.10 |
| 2024-08-22 | 34.11 | 34.03 | -0.09 | -0.26 | 9523.67 | 3242.28 | 5.38 |
| 2024-08-21 | 35.28 | 34.12 | -1.30 | -3.67 | 15541.58 | 5436.56 | 8.78 |
| 2024-08-20 | 36.82 | 35.42 | -1.90 | -5.09 | 14900.58 | 5379.15 | 8.42 |
| 2024-08-19 | 37.70 | 37.32 | 0.13 | 0.35 | 18063.32 | 6835.57 | 10.21 |
| 2024-08-16 | 36.50 | 37.19 | 0.64 | 1.75 | 16122.69 | 5954.48 | 8.86 |
| 2024-08-15 | 35.25 | 36.55 | 0.76 | 2.12 | 13339.53 | 4838.49 | 7.33 |
| 2024-08-14 | 35.69 | 35.79 | 0.10 | 0.28 | 10769.44 | 3888.50 | 5.92 |
| 2024-08-13 | 35.90 | 35.69 | -0.09 | -0.25 | 9295.54 | 3306.29 | 5.11 |
| 2024-08-12 | 35.80 | 35.78 | -0.50 | -1.38 | 10639.56 | 3805.16 | 5.84 |
| 2024-08-09 | 38.00 | 36.28 | -1.00 | -2.68 | 13149.37 | 4905.64 | 7.22 |
| 2024-08-08 | 37.01 | 37.28 | -0.32 | -0.85 | 15414.33 | 5705.15 | 8.47 |
| 2024-08-07 | 37.88 | 37.60 | -0.33 | -0.87 | 9960.13 | 3783.38 | 5.47 |
| 2024-08-06 | 37.72 | 37.93 | 0.93 | 2.51 | 10763.44 | 4048.77 | 5.91 |
| 2024-08-05 | 39.30 | 37.00 | -2.81 | -7.06 | 19534.35 | 7406.76 | 10.73 |
| 2024-08-02 | 41.43 | 39.81 | -2.62 | -6.18 | 23692.87 | 9684.41 | 13.01 |
| 2024-08-01 | 41.00 | 42.43 | 1.76 | 4.33 | 32881.48 | 13725.86 | 18.06 |
| 2024-07-31 | 38.60 | 40.67 | 1.81 | 4.66 | 27665.83 | 11030.23 | 15.20 |
| 2024-07-30 | 37.70 | 38.86 | 1.08 | 2.86 | 20020.34 | 7602.80 | 11.00 |
| 2024-07-29 | 38.90 | 37.78 | -0.40 | -1.05 | 15493.77 | 5936.60 | 8.51 |
| 2024-07-26 | 37.87 | 38.18 | 0.40 | 1.06 | 21930.85 | 8240.79 | 12.05 |
| 2024-07-25 | 38.84 | 37.78 | -1.70 | -4.31 | 21970.38 | 8362.27 | 12.07 |
| 2024-07-24 | 40.17 | 39.48 | -1.79 | -4.34 | 24181.63 | 9785.09 | 13.28 |
| 2024-07-23 | 43.98 | 41.27 | -2.48 | -5.67 | 29967.25 | 12662.02 | 16.46 |
| 2024-07-22 | 43.50 | 43.75 | 0.03 | 0.07 | 35394.93 | 15642.53 | 19.44 |
| 2024-07-19 | 41.91 | 43.72 | 1.28 | 3.02 | 50447.87 | 22068.84 | 27.71 |
| 2024-07-18 | 38.00 | 42.44 | 3.86 | 10.01 | 49273.56 | 20128.38 | 27.06 |
| 2024-07-17 | 40.46 | 38.58 | -2.14 | -5.26 | 26709.38 | 10514.76 | 14.67 |
| 2024-07-16 | 41.53 | 40.72 | -0.82 | -1.97 | 33087.31 | 13286.96 | 18.17 |
| 2024-07-15 | 41.27 | 41.54 | 0.27 | 0.65 | 32974.94 | 13975.45 | 18.11 |
| 2024-07-12 | 40.31 | 41.27 | 0.57 | 1.40 | 26484.26 | 10883.84 | 14.55 |
| 2024-07-11 | 41.05 | 40.70 | 0.61 | 1.52 | 29444.10 | 12063.14 | 16.17 |
| 2024-07-10 | 41.35 | 40.09 | -1.77 | -4.23 | 36593.56 | 14936.77 | 20.10 |
| 2024-07-09 | 39.76 | 41.86 | 2.76 | 7.06 | 46765.01 | 19091.28 | 25.69 |
| 2024-07-08 | 38.17 | 39.10 | 1.50 | 3.99 | 45003.05 | 18004.25 | 24.72 |
| 2024-07-05 | 37.37 | 37.60 | 0.30 | 0.80 | 26180.07 | 9835.70 | 14.38 |
| 2024-07-04 | 39.88 | 37.30 | -2.60 | -6.52 | 31365.85 | 12127.65 | 17.23 |
| 2024-07-03 | 38.30 | 39.90 | 1.85 | 4.86 | 50032.36 | 19747.94 | 27.48 |
| 2024-07-02 | 38.95 | 38.05 | -0.90 | -2.31 | 26887.29 | 10307.82 | 14.77 |
| 2024-07-01 | 40.80 | 38.95 | -1.59 | -3.92 | 34960.66 | 13592.03 | 19.20 |
| 2024-06-28 | 40.71 | 40.54 | -0.16 | -0.39 | 35626.84 | 14604.95 | 19.57 |
| 2024-06-27 | 43.48 | 40.70 | -3.42 | -7.75 | 40772.59 | 17260.88 | 22.39 |
| 2024-06-26 | 44.05 | 44.12 | -0.81 | -1.80 | 43467.41 | 18763.29 | 23.88 |
| 2024-06-25 | 44.64 | 44.93 | 1.56 | 3.60 | 45733.96 | 20233.88 | 25.12 |
| 2024-06-24 | 44.44 | 43.37 | -1.24 | -2.78 | 55450.54 | 24889.28 | 30.46 |
| 2024-06-21 | 47.02 | 44.61 | -6.94 | -13.46 | 71664.20 | 33139.87 | 39.36 |
| 2024-06-20 | 48.69 | 51.55 | 0.94 | 1.86 | 107509.37 | 57412.99 | 59.05 |
| 2024-06-19 | 42.44 | 50.61 | 6.36 | 14.37 | 97595.72 | 45518.33 | 53.61 |
| 2024-06-18 | 43.00 | 44.25 | 1.15 | 2.67 | 65935.62 | 29362.88 | 36.22 |
| 2024-06-17 | 44.00 | 43.10 | -2.20 | -4.86 | 68455.38 | 28894.61 | 37.60 |
| 2024-06-14 | 50.60 | 45.30 | 3.13 | 7.42 | 98436.83 | 47808.87 | 54.07 |
| 2024-06-13 | 36.99 | 42.17 | 7.03 | 20.01 | 33969.07 | 13720.71 | 18.66 |
| 2024-06-12 | 34.88 | 35.14 | -0.11 | -0.31 | 21824.99 | 7646.36 | 11.99 |
| 2024-06-11 | 33.00 | 35.25 | 1.93 | 5.79 | 26817.39 | 9223.21 | 14.73 |
| 2024-06-07 | 32.20 | 33.47 | 1.27 | 3.94 | 26651.21 | 8855.25 | 14.64 |
| 2024-06-06 | 32.22 | 32.20 | -0.77 | -2.34 | 24730.44 | 8177.29 | 13.58 |
| 2024-06-05 | 33.67 | 32.97 | -0.56 | -1.67 | 12848.41 | 4338.26 | 7.50 |
| 2024-06-04 | 34.90 | 33.53 | -1.45 | -4.15 | 16680.52 | 5588.42 | 9.73 |
| 2024-06-03 | 35.90 | 34.98 | -0.91 | -2.54 | 20875.67 | 7431.24 | 12.18 |
| 2024-05-31 | 37.33 | 35.89 | -1.96 | -5.18 | 23676.27 | 8708.50 | 13.82 |
| 2024-05-30 | 36.42 | 37.85 | 0.72 | 1.94 | 28459.53 | 10549.31 | 16.61 |
| 2024-05-29 | 35.50 | 37.13 | 1.23 | 3.43 | 25234.20 | 9246.61 | 14.72 |
| 2024-05-28 | 37.11 | 35.90 | -1.55 | -4.14 | 32218.22 | 12066.03 | 18.80 |
| 2024-05-27 | 34.11 | 37.45 | 3.27 | 9.57 | 31311.69 | 11167.17 | 18.27 |
| 2024-05-24 | 33.13 | 34.18 | 1.13 | 3.42 | 24707.68 | 8287.86 | 14.42 |
| 2024-05-23 | 32.48 | 33.05 | 0.16 | 0.49 | 14347.77 | 4782.34 | 8.37 |
| 2024-05-22 | 32.80 | 32.89 | 0.71 | 2.21 | 9892.10 | 3224.79 | 5.77 |
| 2024-05-21 | 32.60 | 32.18 | -0.27 | -0.83 | 10707.92 | 3483.97 | 6.25 |
| 2024-05-20 | 31.57 | 32.45 | 1.03 | 3.28 | 16029.70 | 5171.42 | 9.35 |
| 2024-05-17 | 29.85 | 31.42 | 1.45 | 4.84 | 12961.90 | 3992.97 | 7.56 |
| 2024-05-16 | 29.84 | 29.97 | 0.48 | 1.63 | 8438.73 | 2539.45 | 4.92 |
日K线
周K线
月K线
