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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.47 | 8.55 | 8.46 | 8.50 | -0.47% | 0.50 | 1.89% |
| 2025-10-21 | 8.57 | 8.58 | 8.46 | 8.54 | -0.46% | 0.92 | 3.45% |
| 2025-10-20 | 8.64 | 8.68 | 8.51 | 8.58 | +0.12% | 0.64 | 2.39% |
| 2025-10-17 | 8.85 | 8.85 | 8.54 | 8.57 | -3.26% | 0.98 | 3.61% |
| 2025-10-16 | 8.68 | 8.92 | 8.63 | 8.85 | +1.95% | 1.83 | 6.60% |
| 2025-10-15 | 8.60 | 8.70 | 8.49 | 8.69 | +1.16% | 0.70 | 2.62% |
| 2025-10-14 | 8.59 | 8.71 | 8.53 | 8.59 | -0.35% | 0.69 | 2.55% |
| 2025-10-13 | 8.43 | 8.68 | 8.28 | 8.62 | +0.35% | 0.70 | 2.62% |
| 2025-10-10 | 8.49 | 8.62 | 8.45 | 8.59 | +0.82% | 0.63 | 2.35% |
| 2025-10-09 | 8.54 | 8.56 | 8.45 | 8.52 | -0.23% | 0.58 | 2.18% |
| 2025-09-30 | 8.37 | 8.70 | 8.35 | 8.54 | +2.26% | 0.90 | 3.39% |
| 2025-09-29 | 8.29 | 8.41 | 8.23 | 8.35 | +0.60% | 0.39 | 1.51% |
| 2025-09-26 | 8.26 | 8.37 | 8.19 | 8.30 | +0.24% | 0.43 | 1.66% |
| 2025-09-25 | 8.31 | 8.46 | 8.23 | 8.28 | -0.60% | 0.55 | 2.11% |
| 2025-09-24 | 8.29 | 8.33 | 8.19 | 8.33 | +0.72% | 0.42 | 1.61% |
| 2025-09-23 | 8.38 | 8.40 | 8.14 | 8.27 | -1.54% | 0.70 | 2.72% |
| 2025-09-22 | 8.50 | 8.53 | 8.31 | 8.40 | -1.29% | 0.64 | 2.44% |
| 2025-09-19 | 8.49 | 8.69 | 8.48 | 8.51 | +0.12% | 0.83 | 3.09% |
| 2025-09-18 | 8.72 | 8.75 | 8.42 | 8.50 | -2.62% | 1.09 | 4.05% |
| 2025-09-17 | 8.56 | 8.84 | 8.52 | 8.72 | +1.86% | 1.29 | 4.73% |