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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.13 | 8.24 | 8.10 | 8.17 | +0.12% | 0.33 | 1.28% |
| 2026-04-20 | 8.14 | 8.24 | 8.13 | 8.16 | -0.12% | 0.28 | 1.10% |
| 2026-04-17 | 8.22 | 8.29 | 8.11 | 8.17 | -1.21% | 0.44 | 1.72% |
| 2026-04-16 | 8.15 | 8.42 | 8.14 | 8.27 | +1.60% | 0.50 | 1.94% |
| 2026-04-15 | 8.32 | 8.35 | 8.09 | 8.14 | -1.69% | 0.53 | 2.06% |
| 2026-04-14 | 8.31 | 8.54 | 8.16 | 8.28 | +0.61% | 0.57 | 2.20% |
| 2026-04-13 | 8.27 | 8.30 | 8.15 | 8.23 | -0.84% | 0.36 | 1.40% |
| 2026-04-10 | 8.11 | 8.37 | 8.11 | 8.30 | +2.98% | 0.50 | 1.92% |
| 2026-04-09 | 8.22 | 8.31 | 8.04 | 8.06 | -2.66% | 0.40 | 1.58% |
| 2026-04-08 | 8.22 | 8.30 | 8.07 | 8.28 | +2.22% | 0.54 | 2.08% |
| 2026-04-07 | 7.70 | 8.12 | 7.65 | 8.10 | +4.79% | 0.72 | 2.89% |
| 2026-04-03 | 7.93 | 7.99 | 7.53 | 7.73 | -2.28% | 0.64 | 2.65% |
| 2026-04-02 | 8.15 | 8.18 | 7.82 | 7.91 | -2.35% | 0.50 | 2.02% |
| 2026-04-01 | 8.05 | 8.17 | 7.96 | 8.10 | +2.53% | 0.57 | 2.26% |
| 2026-03-31 | 8.08 | 8.12 | 7.88 | 7.90 | -1.37% | 0.56 | 2.25% |
| 2026-03-30 | 8.07 | 8.27 | 7.95 | 8.01 | -2.91% | 0.64 | 2.55% |
| 2026-03-27 | 7.83 | 8.26 | 7.72 | 8.25 | +5.10% | 0.83 | 3.28% |
| 2026-03-26 | 8.06 | 8.22 | 7.77 | 7.85 | -1.88% | 0.50 | 2.03% |
| 2026-03-25 | 7.95 | 8.10 | 7.89 | 8.00 | +1.78% | 0.56 | 2.24% |
| 2026-03-24 | 7.73 | 7.91 | 7.58 | 7.86 | +4.38% | 0.61 | 2.52% |