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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.98 | 8.07 | 7.48 | 7.53 | -7.49% | 0.92 | 3.80% |
| 2026-03-20 | 8.47 | 8.70 | 8.10 | 8.14 | -3.78% | 0.60 | 2.29% |
| 2026-03-19 | 8.49 | 8.67 | 8.41 | 8.46 | -1.97% | 0.45 | 1.70% |
| 2026-03-18 | 8.46 | 8.64 | 8.45 | 8.63 | +2.01% | 0.59 | 2.21% |
| 2026-03-17 | 8.71 | 8.78 | 8.44 | 8.46 | -2.65% | 0.53 | 1.97% |
| 2026-03-16 | 8.73 | 8.93 | 8.63 | 8.69 | -0.57% | 0.48 | 1.76% |
| 2026-03-13 | 8.97 | 9.00 | 8.70 | 8.74 | -2.46% | 0.54 | 1.95% |
| 2026-03-12 | 8.94 | 9.19 | 8.83 | 8.96 | +0.22% | 0.79 | 2.80% |
| 2026-03-11 | 8.91 | 9.25 | 8.90 | 8.94 | +0.45% | 0.81 | 2.86% |
| 2026-03-10 | 8.81 | 8.94 | 8.75 | 8.90 | +2.18% | 0.58 | 2.10% |
| 2026-03-09 | 8.65 | 8.80 | 8.47 | 8.71 | -1.36% | 0.95 | 3.55% |
| 2026-03-06 | 8.62 | 8.86 | 8.60 | 8.83 | +1.15% | 0.52 | 1.92% |
| 2026-03-05 | 8.83 | 8.92 | 8.65 | 8.73 | +1.51% | 0.77 | 2.82% |
| 2026-03-04 | 8.80 | 8.86 | 8.47 | 8.60 | -2.05% | 0.98 | 3.64% |
| 2026-03-03 | 9.29 | 9.43 | 8.75 | 8.78 | -2.98% | 1.36 | 4.83% |
| 2026-03-02 | 9.78 | 9.90 | 9.03 | 9.05 | -8.77% | 1.90 | 6.53% |
| 2026-02-27 | 9.76 | 10.15 | 9.70 | 9.92 | +1.22% | 1.10 | 3.53% |
| 2026-02-26 | 9.86 | 9.97 | 9.65 | 9.80 | +0.10% | 0.98 | 3.20% |
| 2026-02-25 | 9.80 | 9.92 | 9.76 | 9.79 | -0.10% | 0.77 | 2.51% |
| 2026-02-24 | 10.22 | 10.25 | 9.77 | 9.80 | -1.31% | 1.02 | 3.32% |