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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.75 | 9.36 | 8.74 | 9.12 | +4.44% | 3.21 | 11.21% |
| 2025-08-18 | 8.75 | 8.77 | 8.71 | 8.73 | +0.34% | 0.98 | 3.58% |
| 2025-08-15 | 8.59 | 8.71 | 8.58 | 8.71 | +1.51% | 0.70 | 2.58% |
| 2025-08-14 | 8.77 | 8.92 | 8.56 | 8.58 | -1.71% | 1.20 | 4.41% |
| 2025-08-13 | 8.77 | 8.77 | 8.68 | 8.72 | -0.11% | 0.60 | 2.22% |
| 2025-08-12 | 8.76 | 8.90 | 8.69 | 8.73 | -0.34% | 0.68 | 2.49% |
| 2025-08-11 | 8.67 | 8.77 | 8.66 | 8.76 | +1.26% | 0.84 | 3.05% |
| 2025-08-08 | 8.71 | 8.73 | 8.58 | 8.66 | -0.68% | 0.77 | 2.83% |
| 2025-08-07 | 8.77 | 8.84 | 8.66 | 8.71 | -0.57% | 1.00 | 3.64% |
| 2025-08-06 | 8.53 | 8.81 | 8.47 | 8.76 | +2.92% | 1.53 | 5.64% |
| 2025-08-05 | 8.48 | 8.55 | 8.47 | 8.52 | +0.47% | 0.46 | 1.71% |
| 2025-08-04 | 8.37 | 8.48 | 8.34 | 8.48 | +0.59% | 0.38 | 1.46% |
| 2025-08-01 | 8.36 | 8.49 | 8.34 | 8.43 | +0.71% | 0.47 | 1.78% |
| 2025-07-31 | 8.54 | 8.56 | 8.34 | 8.37 | -2.10% | 0.69 | 2.62% |
| 2025-07-30 | 8.61 | 8.63 | 8.44 | 8.55 | -0.58% | 0.81 | 3.03% |
| 2025-07-29 | 8.69 | 8.69 | 8.52 | 8.60 | -1.14% | 0.72 | 2.68% |
| 2025-07-28 | 8.69 | 8.71 | 8.63 | 8.70 | -0.11% | 0.63 | 2.32% |
| 2025-07-25 | 8.77 | 8.79 | 8.69 | 8.71 | -0.57% | 0.80 | 2.91% |
| 2025-07-24 | 8.89 | 8.91 | 8.68 | 8.75 | -0.68% | 1.27 | 4.64% |
| 2025-07-23 | 8.58 | 8.94 | 8.50 | 8.81 | +2.90% | 2.22 | 8.09% |