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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.56 | 8.59 | 8.44 | 8.57 | 0.00% | 0.70 | 2.63% |
| 2025-07-21 | 8.43 | 8.58 | 8.40 | 8.57 | +1.53% | 0.75 | 2.82% |
| 2025-07-18 | 8.49 | 8.50 | 8.39 | 8.44 | -0.35% | 0.49 | 1.84% |
| 2025-07-17 | 8.44 | 8.48 | 8.39 | 8.47 | +0.24% | 0.54 | 2.04% |
| 2025-07-16 | 8.41 | 8.46 | 8.36 | 8.45 | +0.47% | 0.51 | 1.93% |
| 2025-07-15 | 8.63 | 8.67 | 8.30 | 8.41 | -2.65% | 1.20 | 4.57% |
| 2025-07-14 | 8.55 | 8.87 | 8.52 | 8.64 | +1.28% | 1.59 | 5.84% |
| 2025-07-11 | 8.57 | 8.61 | 8.45 | 8.53 | -0.58% | 0.63 | 2.36% |
| 2025-07-10 | 8.60 | 8.66 | 8.51 | 8.58 | -0.46% | 0.55 | 2.03% |
| 2025-07-09 | 8.63 | 8.69 | 8.59 | 8.62 | -0.57% | 0.52 | 1.93% |
| 2025-07-08 | 8.52 | 8.75 | 8.52 | 8.67 | +1.87% | 1.03 | 3.80% |
| 2025-07-07 | 8.38 | 8.51 | 8.37 | 8.51 | +1.66% | 0.45 | 1.69% |
| 2025-07-04 | 8.54 | 8.57 | 8.36 | 8.37 | -1.87% | 0.54 | 2.04% |
| 2025-07-03 | 8.58 | 8.63 | 8.49 | 8.53 | -0.58% | 0.52 | 1.93% |
| 2025-07-02 | 8.57 | 8.64 | 8.43 | 8.58 | +0.47% | 0.57 | 2.15% |
| 2025-07-01 | 8.65 | 8.71 | 8.44 | 8.54 | -0.69% | 0.66 | 2.47% |
| 2025-06-30 | 8.54 | 8.65 | 8.49 | 8.60 | +0.58% | 0.52 | 1.93% |
| 2025-06-27 | 8.54 | 8.62 | 8.53 | 8.55 | +0.23% | 0.39 | 1.45% |
| 2025-06-26 | 8.53 | 8.70 | 8.42 | 8.53 | 0.00% | 0.64 | 2.40% |
| 2025-06-25 | 8.60 | 8.64 | 8.43 | 8.53 | -0.35% | 0.61 | 2.30% |