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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.27 | 9.77 | 9.27 | 9.37 | +1.41% | 2.47 | 8.38% |
| 2026-01-15 | 8.74 | 9.37 | 8.73 | 9.24 | +5.12% | 2.50 | 8.79% |
| 2026-01-14 | 8.85 | 9.02 | 8.70 | 8.79 | -2.01% | 1.59 | 5.77% |
| 2026-01-13 | 8.49 | 9.17 | 8.47 | 8.97 | +6.03% | 3.22 | 11.57% |
| 2026-01-12 | 8.41 | 8.49 | 8.38 | 8.46 | +0.36% | 0.67 | 2.53% |
| 2026-01-09 | 8.47 | 8.51 | 8.35 | 8.43 | -0.24% | 0.60 | 2.30% |
| 2026-01-08 | 8.34 | 8.50 | 8.28 | 8.45 | +1.20% | 0.67 | 2.56% |
| 2026-01-07 | 8.31 | 8.42 | 8.26 | 8.35 | +0.48% | 0.49 | 1.88% |
| 2026-01-06 | 8.34 | 8.34 | 8.25 | 8.31 | -0.36% | 0.56 | 2.16% |
| 2026-01-05 | 8.25 | 8.43 | 8.20 | 8.34 | +1.21% | 0.66 | 2.53% |
| 2025-12-31 | 8.37 | 8.44 | 8.24 | 8.24 | -1.20% | 0.49 | 1.89% |
| 2025-12-30 | 8.47 | 8.53 | 8.30 | 8.34 | -1.53% | 0.75 | 2.85% |
| 2025-12-29 | 8.39 | 8.56 | 8.27 | 8.47 | +0.83% | 0.79 | 3.01% |
| 2025-12-26 | 8.46 | 8.55 | 8.35 | 8.40 | -1.18% | 0.85 | 3.23% |
| 2025-12-25 | 8.22 | 8.78 | 8.18 | 8.50 | +3.66% | 2.01 | 7.53% |
| 2025-12-24 | 7.86 | 8.31 | 7.84 | 8.20 | +4.33% | 0.87 | 3.42% |
| 2025-12-23 | 7.91 | 8.02 | 7.85 | 7.86 | -0.88% | 0.30 | 1.20% |
| 2025-12-22 | 7.98 | 7.99 | 7.91 | 7.93 | -0.13% | 0.24 | 0.95% |
| 2025-12-19 | 7.89 | 7.97 | 7.88 | 7.94 | +0.76% | 0.26 | 1.07% |
| 2025-12-18 | 7.73 | 7.98 | 7.73 | 7.88 | +1.29% | 0.44 | 1.80% |