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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.12 | 10.24 | 9.93 | 9.93 | -1.97% | 0.99 | 3.16% |
| 2026-02-12 | 10.03 | 10.45 | 9.98 | 10.13 | +1.50% | 1.80 | 5.67% |
| 2026-02-11 | 10.08 | 10.26 | 9.93 | 9.98 | -1.09% | 0.95 | 3.04% |
| 2026-02-10 | 10.30 | 10.45 | 10.08 | 10.09 | -1.94% | 1.24 | 3.90% |
| 2026-02-09 | 10.35 | 10.45 | 10.16 | 10.29 | -0.77% | 1.84 | 5.74% |
| 2026-02-06 | 9.80 | 10.59 | 9.76 | 10.37 | +4.85% | 2.40 | 7.49% |
| 2026-02-05 | 10.16 | 10.26 | 9.86 | 9.89 | -3.61% | 1.41 | 4.51% |
| 2026-02-04 | 9.76 | 10.33 | 9.76 | 10.26 | +4.16% | 2.22 | 7.01% |
| 2026-02-03 | 10.00 | 10.06 | 9.49 | 9.85 | +1.44% | 1.74 | 5.73% |
| 2026-02-02 | 10.16 | 10.21 | 9.66 | 9.71 | -4.99% | 2.27 | 7.35% |
| 2026-01-30 | 9.18 | 10.25 | 9.15 | 10.22 | +10.85% | 3.34 | 10.80% |
| 2026-01-29 | 9.40 | 9.45 | 9.14 | 9.22 | -2.23% | 1.01 | 3.47% |
| 2026-01-28 | 9.59 | 9.75 | 9.41 | 9.43 | -2.08% | 1.08 | 3.65% |
| 2026-01-27 | 9.65 | 9.87 | 9.45 | 9.63 | -1.93% | 1.13 | 3.77% |
| 2026-01-26 | 9.71 | 10.00 | 9.56 | 9.82 | +2.19% | 1.71 | 5.59% |
| 2026-01-23 | 9.86 | 10.00 | 9.53 | 9.61 | -2.44% | 1.34 | 4.47% |
| 2026-01-22 | 10.00 | 10.01 | 9.69 | 9.85 | -1.40% | 1.43 | 4.66% |
| 2026-01-21 | 9.48 | 10.19 | 9.48 | 9.99 | +5.27% | 2.31 | 7.41% |
| 2026-01-20 | 9.79 | 9.88 | 9.43 | 9.49 | -3.06% | 1.79 | 5.97% |
| 2026-01-19 | 9.67 | 10.06 | 9.59 | 9.79 | +4.48% | 2.77 | 9.02% |