上海艾录 sz.301062
7.45
-1.32%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.63 | 7.76 | 7.39 | 7.45 | -1.32% | 0.70 | 2.99% |
| 2026-05-21 | 8.00 | 8.25 | 7.52 | 7.55 | -5.51% | 0.83 | 3.39% |
| 2026-05-20 | 7.93 | 8.08 | 7.87 | 7.99 | -0.12% | 0.55 | 2.21% |
| 2026-05-19 | 7.95 | 8.06 | 7.83 | 8.00 | +0.38% | 0.50 | 2.02% |
| 2026-05-18 | 7.94 | 8.07 | 7.73 | 7.97 | 0.00% | 0.58 | 2.34% |
| 2026-05-15 | 8.06 | 8.12 | 7.80 | 7.97 | -0.75% | 0.72 | 2.90% |
| 2026-05-14 | 8.20 | 8.21 | 8.00 | 8.03 | -1.83% | 0.65 | 2.56% |
| 2026-05-13 | 8.15 | 8.33 | 8.06 | 8.18 | +0.12% | 0.80 | 3.13% |
| 2026-05-12 | 8.37 | 8.37 | 8.10 | 8.17 | -2.85% | 0.93 | 3.64% |
| 2026-05-11 | 7.97 | 8.45 | 7.74 | 8.41 | +7.00% | 1.60 | 6.30% |
| 2026-05-08 | 7.72 | 7.90 | 7.66 | 7.86 | +1.81% | 0.53 | 2.17% |
| 2026-05-07 | 7.85 | 7.90 | 7.67 | 7.72 | -1.40% | 0.80 | 3.29% |
| 2026-05-06 | 8.01 | 8.01 | 7.69 | 7.83 | -3.09% | 1.15 | 4.67% |
| 2026-04-30 | 8.32 | 8.33 | 8.04 | 8.08 | -0.86% | 0.54 | 2.12% |
| 2026-04-29 | 7.98 | 8.27 | 7.95 | 8.15 | +1.12% | 0.82 | 3.19% |
| 2026-04-28 | 8.18 | 8.19 | 7.86 | 8.06 | -1.83% | 1.22 | 4.86% |
| 2026-04-27 | 8.10 | 8.27 | 8.04 | 8.21 | +1.36% | 0.61 | 2.39% |
| 2026-04-24 | 8.29 | 8.30 | 8.06 | 8.10 | -2.53% | 0.49 | 1.91% |
| 2026-04-23 | 8.25 | 8.65 | 8.14 | 8.31 | +1.34% | 0.98 | 3.73% |
| 2026-04-22 | 8.11 | 8.30 | 8.06 | 8.20 | +0.37% | 0.41 | 1.62% |