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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.90 | 7.93 | 7.66 | 7.78 | -1.52% | 0.46 | 1.91% |
| 2025-12-16 | 8.08 | 8.12 | 7.90 | 7.90 | -2.59% | 0.40 | 1.62% |
| 2025-12-15 | 8.02 | 8.18 | 7.93 | 8.11 | +1.12% | 0.39 | 1.55% |
| 2025-12-12 | 8.04 | 8.10 | 7.97 | 8.02 | -0.74% | 0.36 | 1.43% |
| 2025-12-11 | 8.20 | 8.33 | 8.03 | 8.08 | -1.10% | 0.74 | 2.89% |
| 2025-12-10 | 7.81 | 8.36 | 7.80 | 8.17 | +4.21% | 1.44 | 5.64% |
| 2025-12-09 | 7.88 | 7.90 | 7.82 | 7.84 | -0.38% | 0.24 | 0.98% |
| 2025-12-08 | 7.85 | 7.93 | 7.83 | 7.87 | +0.38% | 0.31 | 1.25% |
| 2025-12-05 | 7.77 | 7.84 | 7.69 | 7.84 | +1.29% | 0.20 | 0.84% |
| 2025-12-04 | 7.88 | 7.88 | 7.73 | 7.74 | -1.77% | 0.27 | 1.12% |
| 2025-12-03 | 7.94 | 7.95 | 7.85 | 7.88 | -0.75% | 0.29 | 1.16% |
| 2025-12-02 | 7.97 | 7.98 | 7.87 | 7.94 | -0.25% | 0.24 | 0.98% |
| 2025-12-01 | 7.99 | 8.05 | 7.94 | 7.96 | -0.37% | 0.34 | 1.35% |
| 2025-11-28 | 8.02 | 8.04 | 7.91 | 7.99 | -0.62% | 0.29 | 1.15% |
| 2025-11-27 | 7.87 | 8.18 | 7.84 | 8.04 | +2.15% | 0.54 | 2.16% |
| 2025-11-26 | 7.98 | 8.05 | 7.86 | 7.87 | -1.12% | 0.31 | 1.25% |
| 2025-11-25 | 7.90 | 8.06 | 7.87 | 7.96 | +1.01% | 0.36 | 1.46% |
| 2025-11-24 | 7.95 | 7.95 | 7.81 | 7.88 | +0.76% | 0.25 | 1.03% |
| 2025-11-21 | 8.11 | 8.14 | 7.76 | 7.82 | -4.26% | 0.65 | 2.61% |
| 2025-11-20 | 8.15 | 8.19 | 8.09 | 8.17 | +0.37% | 0.30 | 1.16% |