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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.43 | 8.65 | 8.39 | 8.57 | +2.14% | 1.02 | 3.82% |
| 2025-09-15 | 8.46 | 8.47 | 8.36 | 8.39 | -0.82% | 0.49 | 1.86% |
| 2025-09-12 | 8.52 | 8.61 | 8.46 | 8.46 | -1.16% | 0.77 | 2.88% |
| 2025-09-11 | 8.48 | 8.56 | 8.33 | 8.56 | +0.94% | 0.79 | 3.00% |
| 2025-09-10 | 8.49 | 8.56 | 8.44 | 8.48 | -0.12% | 0.59 | 2.20% |
| 2025-09-09 | 8.51 | 8.51 | 8.42 | 8.49 | 0.00% | 0.53 | 1.98% |
| 2025-09-08 | 8.49 | 8.54 | 8.44 | 8.49 | 0.00% | 0.53 | 2.00% |
| 2025-09-05 | 8.27 | 8.50 | 8.24 | 8.49 | +2.90% | 0.75 | 2.86% |
| 2025-09-04 | 8.30 | 8.38 | 8.17 | 8.25 | -0.36% | 0.65 | 2.51% |
| 2025-09-03 | 8.50 | 8.55 | 8.26 | 8.28 | -2.58% | 0.79 | 3.00% |
| 2025-09-02 | 8.62 | 8.69 | 8.44 | 8.50 | -1.84% | 0.89 | 3.34% |
| 2025-09-01 | 8.50 | 8.66 | 8.42 | 8.66 | +1.99% | 0.81 | 3.04% |
| 2025-08-29 | 8.48 | 8.56 | 8.45 | 8.49 | -0.35% | 0.81 | 3.02% |
| 2025-08-28 | 8.67 | 8.73 | 8.34 | 8.52 | -1.15% | 1.38 | 5.17% |
| 2025-08-27 | 8.95 | 8.97 | 8.62 | 8.62 | -3.78% | 1.60 | 5.79% |
| 2025-08-26 | 8.98 | 9.00 | 8.88 | 8.95 | -0.77% | 1.48 | 5.27% |
| 2025-08-25 | 9.05 | 9.10 | 8.95 | 9.02 | +0.22% | 1.22 | 4.32% |
| 2025-08-22 | 9.02 | 9.09 | 8.94 | 9.00 | -0.22% | 1.11 | 3.92% |
| 2025-08-21 | 9.14 | 9.16 | 8.96 | 9.02 | -1.31% | 1.13 | 3.98% |
| 2025-08-20 | 9.12 | 9.17 | 9.02 | 9.14 | +0.22% | 1.47 | 5.15% |