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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.94 | 8.09 | 7.90 | 8.06 | +1.49% | 0.40 | 1.59% |
| 2025-05-23 | 8.08 | 8.14 | 7.90 | 7.94 | -1.59% | 0.51 | 2.03% |
| 2025-05-22 | 8.15 | 8.24 | 8.04 | 8.07 | -1.45% | 0.43 | 1.67% |
| 2025-05-21 | 8.32 | 8.32 | 8.17 | 8.19 | -1.55% | 0.44 | 1.68% |
| 2025-05-20 | 8.28 | 8.32 | 8.19 | 8.32 | +0.84% | 0.45 | 1.73% |
| 2025-05-19 | 8.22 | 8.26 | 8.08 | 8.25 | +0.48% | 0.52 | 2.03% |
| 2025-05-16 | 8.26 | 8.43 | 8.19 | 8.21 | +0.61% | 0.83 | 3.16% |
| 2025-05-15 | 8.31 | 8.32 | 8.15 | 8.16 | -1.67% | 0.60 | 2.30% |
| 2025-05-14 | 8.31 | 8.35 | 8.23 | 8.30 | -0.12% | 0.54 | 2.06% |
| 2025-05-13 | 8.43 | 8.51 | 8.30 | 8.31 | -0.94% | 0.57 | 2.18% |
| 2025-05-12 | 8.48 | 8.52 | 8.31 | 8.39 | -0.82% | 0.77 | 2.90% |
| 2025-05-09 | 8.39 | 8.63 | 8.24 | 8.45 | +0.71% | 1.07 | 4.03% |
| 2025-05-08 | 8.31 | 8.44 | 8.27 | 8.40 | +1.07% | 0.75 | 2.84% |
| 2025-05-07 | 8.22 | 8.54 | 8.13 | 8.31 | +2.07% | 1.42 | 5.43% |
| 2025-05-06 | 7.93 | 8.16 | 7.93 | 8.14 | +3.26% | 0.63 | 2.46% |