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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.22 | 8.27 | 8.09 | 8.14 | -0.97% | 0.45 | 1.78% |
| 2025-11-18 | 8.34 | 8.35 | 8.17 | 8.22 | -1.55% | 0.47 | 1.84% |
| 2025-11-17 | 8.39 | 8.39 | 8.31 | 8.35 | -0.47% | 0.43 | 1.64% |
| 2025-11-14 | 8.36 | 8.46 | 8.36 | 8.39 | +0.12% | 0.52 | 1.97% |
| 2025-11-13 | 8.34 | 8.41 | 8.32 | 8.38 | +0.60% | 0.47 | 1.80% |
| 2025-11-12 | 8.35 | 8.47 | 8.31 | 8.33 | -0.59% | 0.60 | 2.29% |
| 2025-11-11 | 8.31 | 8.41 | 8.28 | 8.38 | +0.72% | 0.63 | 2.42% |
| 2025-11-10 | 8.25 | 8.32 | 8.23 | 8.32 | +0.72% | 0.46 | 1.78% |
| 2025-11-07 | 8.26 | 8.29 | 8.20 | 8.26 | -0.24% | 0.27 | 1.06% |
| 2025-11-06 | 8.33 | 8.34 | 8.23 | 8.28 | -0.60% | 0.38 | 1.47% |
| 2025-11-05 | 8.23 | 8.35 | 8.20 | 8.33 | +0.72% | 0.32 | 1.22% |
| 2025-11-04 | 8.28 | 8.30 | 8.20 | 8.27 | 0.00% | 0.33 | 1.27% |
| 2025-11-03 | 8.25 | 8.35 | 8.23 | 8.27 | -0.36% | 0.41 | 1.57% |
| 2025-10-31 | 8.09 | 8.36 | 8.09 | 8.30 | +2.84% | 0.76 | 2.94% |
| 2025-10-30 | 8.16 | 8.24 | 8.07 | 8.07 | -2.64% | 0.82 | 3.22% |
| 2025-10-29 | 8.32 | 8.35 | 8.25 | 8.29 | -0.72% | 0.59 | 2.27% |
| 2025-10-28 | 8.37 | 8.46 | 8.34 | 8.35 | -0.59% | 0.63 | 2.41% |
| 2025-10-27 | 8.51 | 8.51 | 8.34 | 8.40 | -0.82% | 0.69 | 2.63% |
| 2025-10-24 | 8.49 | 8.54 | 8.46 | 8.47 | -0.35% | 0.50 | 1.89% |
| 2025-10-23 | 8.49 | 8.50 | 8.39 | 8.50 | 0.00% | 0.47 | 1.80% |