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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.32 | 8.57 | 8.30 | 8.56 | +2.99% | 0.59 | 2.24% |
| 2025-06-23 | 8.10 | 8.33 | 7.97 | 8.31 | +2.20% | 0.50 | 1.93% |
| 2025-06-20 | 8.18 | 8.33 | 8.11 | 8.13 | -0.73% | 0.49 | 1.91% |
| 2025-06-19 | 8.43 | 8.46 | 8.17 | 8.19 | -2.59% | 0.55 | 2.11% |
| 2025-06-18 | 8.50 | 8.52 | 8.40 | 8.41 | -1.62% | 0.44 | 1.64% |
| 2025-06-17 | 8.48 | 8.62 | 8.43 | 8.54 | +0.58% | 0.40 | 1.51% |
| 2025-06-16 | 8.47 | 8.59 | 8.44 | 8.49 | +0.23% | 0.41 | 1.52% |
| 2025-06-13 | 8.65 | 8.65 | 8.45 | 8.47 | -2.17% | 0.56 | 2.09% |
| 2025-06-12 | 8.70 | 8.80 | 8.56 | 8.66 | -0.45% | 0.63 | 2.30% |
| 2025-06-11 | 8.68 | 8.77 | 8.64 | 8.70 | -0.23% | 0.56 | 2.03% |
| 2025-06-10 | 8.82 | 9.02 | 8.55 | 8.72 | -1.23% | 1.23 | 4.45% |
| 2025-06-09 | 8.55 | 8.90 | 8.52 | 8.83 | +3.36% | 1.40 | 5.05% |
| 2025-06-06 | 8.47 | 8.58 | 8.35 | 8.54 | +1.17% | 0.81 | 3.02% |
| 2025-06-05 | 8.75 | 8.78 | 8.42 | 8.44 | -2.29% | 1.10 | 4.11% |
| 2025-06-04 | 8.00 | 8.72 | 7.99 | 8.64 | +8.44% | 2.10 | 7.87% |
| 2025-06-03 | 7.96 | 8.06 | 7.87 | 7.97 | 0.00% | 0.32 | 1.27% |
| 2025-05-30 | 8.11 | 8.13 | 7.95 | 7.97 | -1.71% | 0.38 | 1.49% |
| 2025-05-29 | 7.98 | 8.15 | 7.98 | 8.11 | +1.61% | 0.43 | 1.68% |
| 2025-05-28 | 8.10 | 8.16 | 7.97 | 7.98 | -1.59% | 0.43 | 1.69% |
| 2025-05-27 | 8.09 | 8.20 | 8.03 | 8.11 | +0.61% | 0.48 | 1.88% |