上海艾录(301062)股票行情 上海艾录股票行情 301062股票行情_爱股网
上海艾录(301062)股票行情
上海艾录(301062)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 8.55 | 8.44 | -0.07 | -0.82% | 8.38 | 8.55 | 82100 | 6929.48 | 2.63% | 0.00 |
| 2025-10-24 | 8.53 | 8.51 | -0.03 | -0.35% | 8.50 | 8.58 | 58794 | 5016.50 | 1.89% | 0.00 |
| 2025-10-23 | 8.53 | 8.54 | 0.00 | 0.00% | 8.43 | 8.54 | 56030 | 4749.88 | 1.80% | 0.00 |
| 2025-10-22 | 8.51 | 8.54 | -0.04 | -0.47% | 8.50 | 8.59 | 58888 | 5023.54 | 1.89% | 0.00 |
| 2025-10-21 | 8.61 | 8.58 | -0.04 | -0.46% | 8.50 | 8.62 | 107424 | 9189.20 | 3.45% | 0.00 |
| 2025-10-20 | 8.68 | 8.62 | 0.01 | 0.12% | 8.55 | 8.72 | 74476 | 6425.43 | 2.39% | 0.00 |
| 2025-10-17 | 8.90 | 8.61 | -0.29 | -3.26% | 8.58 | 8.90 | 112448 | 9807.62 | 3.61% | 0.00 |
| 2025-10-16 | 8.72 | 8.90 | 0.17 | 1.95% | 8.67 | 8.97 | 205639 | 18272.00 | 6.60% | 30.00 |
| 2025-10-15 | 8.64 | 8.73 | 0.10 | 1.16% | 8.53 | 8.74 | 81494 | 7026.11 | 2.62% | 0.00 |
| 2025-10-14 | 8.63 | 8.63 | -0.03 | -0.35% | 8.57 | 8.75 | 79535 | 6887.81 | 2.55% | 0.00 |
| 2025-10-13 | 8.47 | 8.66 | 0.03 | 0.35% | 8.32 | 8.72 | 81498 | 6978.58 | 2.62% | 0.00 |
| 2025-10-10 | 8.53 | 8.63 | 0.07 | 0.82% | 8.49 | 8.66 | 73277 | 6304.40 | 2.35% | 0.00 |
| 2025-10-09 | 8.58 | 8.56 | -0.02 | -0.23% | 8.49 | 8.60 | 67974 | 5810.70 | 2.18% | 0.00 |
| 2025-09-30 | 8.41 | 8.58 | 0.19 | 2.26% | 8.39 | 8.74 | 105724 | 9045.33 | 3.39% | 0.00 |
| 2025-09-29 | 8.33 | 8.39 | 0.05 | 0.60% | 8.27 | 8.45 | 47034 | 3939.94 | 1.51% | 23.00 |
| 2025-09-26 | 8.30 | 8.34 | 0.02 | 0.24% | 8.23 | 8.41 | 51873 | 4312.38 | 1.66% | 0.00 |
| 2025-09-25 | 8.35 | 8.32 | -0.05 | -0.60% | 8.27 | 8.50 | 65845 | 5508.69 | 2.11% | 0.00 |
| 2025-09-24 | 8.33 | 8.37 | 0.06 | 0.72% | 8.23 | 8.37 | 50202 | 4181.32 | 1.61% | 0.00 |
| 2025-09-23 | 8.42 | 8.31 | -0.13 | -1.54% | 8.18 | 8.44 | 84866 | 7015.78 | 2.72% | 0.00 |
| 2025-09-22 | 8.54 | 8.44 | -0.11 | -1.29% | 8.35 | 8.57 | 76119 | 6409.26 | 2.44% | 20.00 |
| 2025-09-19 | 8.53 | 8.55 | 0.01 | 0.12% | 8.52 | 8.73 | 96160 | 8285.22 | 3.09% | 0.00 |
| 2025-09-18 | 8.77 | 8.54 | -0.23 | -2.62% | 8.46 | 8.80 | 126350 | 10894.94 | 4.05% | 0.00 |
| 2025-09-17 | 8.60 | 8.77 | 0.16 | 1.86% | 8.56 | 8.89 | 147342 | 12883.65 | 4.73% | 0.00 |
| 2025-09-16 | 8.47 | 8.61 | 0.18 | 2.14% | 8.43 | 8.69 | 119057 | 10233.83 | 3.82% | 0.00 |
| 2025-09-15 | 8.50 | 8.43 | -0.07 | -0.82% | 8.40 | 8.51 | 57988 | 4893.54 | 1.86% | 10.00 |
| 2025-09-12 | 8.56 | 8.50 | -0.10 | -1.16% | 8.50 | 8.65 | 89596 | 7676.67 | 2.88% | 0.00 |
| 2025-09-11 | 8.52 | 8.60 | 0.08 | 0.94% | 8.37 | 8.60 | 93418 | 7935.43 | 3.00% | 0.00 |
| 2025-09-10 | 8.53 | 8.52 | -0.01 | -0.12% | 8.48 | 8.60 | 68624 | 5853.82 | 2.20% | 0.00 |
| 2025-09-09 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.55 | 61819 | 5254.74 | 1.98% | 0.00 |
| 2025-09-08 | 8.53 | 8.53 | 0.00 | 0.00% | 8.48 | 8.58 | 62362 | 5312.43 | 2.00% | 0.00 |
| 2025-09-05 | 8.31 | 8.53 | 0.24 | 2.90% | 8.28 | 8.54 | 89101 | 7523.81 | 2.86% | 0.00 |
| 2025-09-04 | 8.34 | 8.29 | -0.03 | -0.36% | 8.21 | 8.42 | 78195 | 6524.84 | 2.51% | 0.00 |
| 2025-09-03 | 8.54 | 8.32 | -0.22 | -2.58% | 8.30 | 8.59 | 93444 | 7867.78 | 3.00% | 0.00 |
| 2025-09-02 | 8.66 | 8.54 | -0.16 | -1.84% | 8.48 | 8.73 | 104046 | 8933.34 | 3.34% | 0.00 |
| 2025-09-01 | 8.54 | 8.70 | 0.17 | 1.99% | 8.46 | 8.70 | 94584 | 8126.58 | 3.04% | 0.00 |
| 2025-08-29 | 8.52 | 8.53 | -0.03 | -0.35% | 8.49 | 8.60 | 94254 | 8050.64 | 3.02% | 0.00 |
| 2025-08-28 | 8.71 | 8.56 | -0.10 | -1.15% | 8.38 | 8.78 | 161000 | 13805.29 | 5.17% | 15.00 |
| 2025-08-27 | 9.00 | 8.66 | -0.34 | -3.78% | 8.66 | 9.02 | 180552 | 15996.26 | 5.79% | 0.00 |
| 2025-08-26 | 9.03 | 9.00 | -0.07 | -0.77% | 8.93 | 9.05 | 164207 | 14768.42 | 5.27% | 0.00 |
| 2025-08-25 | 9.10 | 9.07 | 0.02 | 0.22% | 9.00 | 9.15 | 134684 | 12219.50 | 4.32% | 0.00 |
| 2025-08-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.99 | 9.14 | 122187 | 11055.26 | 3.92% | 0.00 |
| 2025-08-21 | 9.19 | 9.07 | -0.12 | -1.31% | 9.01 | 9.21 | 124037 | 11295.67 | 3.98% | 0.00 |
| 2025-08-20 | 9.17 | 9.19 | 0.02 | 0.22% | 9.07 | 9.22 | 160602 | 14669.92 | 5.15% | 0.00 |
| 2025-08-19 | 8.80 | 9.17 | 0.39 | 4.44% | 8.79 | 9.41 | 349416 | 32117.29 | 11.21% | 0.00 |
| 2025-08-18 | 8.80 | 8.78 | 0.03 | 0.34% | 8.75 | 8.82 | 111697 | 9812.68 | 3.58% | 0.00 |
| 2025-08-15 | 8.63 | 8.75 | 0.13 | 1.51% | 8.62 | 8.75 | 80265 | 6986.59 | 2.58% | 17.00 |
| 2025-08-14 | 8.82 | 8.62 | -0.15 | -1.71% | 8.60 | 8.97 | 137266 | 12036.99 | 4.41% | 0.00 |
| 2025-08-13 | 8.82 | 8.77 | -0.01 | -0.11% | 8.72 | 8.82 | 69034 | 6047.10 | 2.22% | 0.00 |
| 2025-08-12 | 8.81 | 8.78 | -0.03 | -0.34% | 8.73 | 8.95 | 77452 | 6825.63 | 2.49% | 0.00 |
| 2025-08-11 | 8.71 | 8.81 | 0.11 | 1.26% | 8.70 | 8.82 | 95167 | 8351.03 | 3.05% | 0.00 |
| 2025-08-08 | 8.76 | 8.70 | -0.06 | -0.68% | 8.62 | 8.78 | 88067 | 7655.41 | 2.83% | 0.00 |
| 2025-08-07 | 8.82 | 8.76 | -0.05 | -0.57% | 8.70 | 8.89 | 113458 | 9966.38 | 3.64% | 0.00 |
| 2025-08-06 | 8.57 | 8.81 | 0.25 | 2.92% | 8.51 | 8.86 | 175721 | 15320.28 | 5.64% | 0.00 |
| 2025-08-05 | 8.52 | 8.56 | 0.04 | 0.47% | 8.51 | 8.59 | 53431 | 4565.61 | 1.71% | 0.00 |
| 2025-08-04 | 8.41 | 8.52 | 0.05 | 0.59% | 8.38 | 8.52 | 45498 | 3846.76 | 1.46% | 0.00 |
| 2025-08-01 | 8.40 | 8.47 | 0.06 | 0.71% | 8.38 | 8.53 | 55490 | 4691.70 | 1.78% | 0.00 |
| 2025-07-31 | 8.58 | 8.41 | -0.18 | -2.10% | 8.38 | 8.60 | 81689 | 6936.36 | 2.62% | 0.00 |
| 2025-07-30 | 8.65 | 8.59 | -0.05 | -0.58% | 8.48 | 8.67 | 94293 | 8082.64 | 3.03% | 0.00 |
| 2025-07-29 | 8.73 | 8.64 | -0.10 | -1.14% | 8.56 | 8.73 | 83567 | 7205.42 | 2.68% | 33.00 |
| 2025-07-28 | 8.73 | 8.74 | -0.01 | -0.11% | 8.67 | 8.76 | 72261 | 6304.22 | 2.32% | 8.00 |
| 2025-07-25 | 8.82 | 8.75 | -0.05 | -0.57% | 8.73 | 8.84 | 90700 | 7950.63 | 2.91% | 0.00 |
| 2025-07-24 | 8.94 | 8.80 | -0.06 | -0.68% | 8.72 | 8.96 | 144581 | 12702.47 | 4.64% | 0.00 |
| 2025-07-23 | 8.62 | 8.86 | 0.25 | 2.90% | 8.54 | 8.99 | 252051 | 22159.08 | 8.09% | 123.00 |
| 2025-07-22 | 8.60 | 8.61 | 0.00 | 0.00% | 8.48 | 8.63 | 82037 | 7017.78 | 2.63% | 15.00 |
| 2025-07-21 | 8.47 | 8.61 | 0.13 | 1.53% | 8.44 | 8.62 | 87904 | 7536.36 | 2.82% | 0.00 |
| 2025-07-18 | 8.53 | 8.48 | -0.03 | -0.35% | 8.43 | 8.54 | 57409 | 4859.88 | 1.84% | 0.00 |
| 2025-07-17 | 8.48 | 8.51 | 0.02 | 0.24% | 8.43 | 8.52 | 63719 | 5406.47 | 2.04% | 7.00 |
| 2025-07-16 | 8.45 | 8.49 | 0.04 | 0.47% | 8.40 | 8.50 | 60092 | 5088.10 | 1.93% | 0.00 |
| 2025-07-15 | 8.67 | 8.45 | -0.23 | -2.65% | 8.34 | 8.71 | 142337 | 12046.96 | 4.57% | 0.00 |
| 2025-07-14 | 8.59 | 8.68 | 0.11 | 1.28% | 8.56 | 8.92 | 181865 | 15938.17 | 5.84% | 0.00 |
| 2025-07-11 | 8.61 | 8.57 | -0.05 | -0.58% | 8.49 | 8.65 | 73594 | 6301.06 | 2.36% | 0.00 |
| 2025-07-10 | 8.64 | 8.62 | -0.04 | -0.46% | 8.55 | 8.70 | 63332 | 5453.29 | 2.03% | 0.00 |
| 2025-07-09 | 8.67 | 8.66 | -0.05 | -0.57% | 8.63 | 8.73 | 60023 | 5208.52 | 1.93% | 0.00 |
| 2025-07-08 | 8.56 | 8.71 | 0.16 | 1.87% | 8.56 | 8.80 | 118368 | 10269.37 | 3.80% | 0.00 |
| 2025-07-07 | 8.42 | 8.55 | 0.14 | 1.66% | 8.41 | 8.55 | 52523 | 4457.64 | 1.69% | 78.00 |
| 2025-07-04 | 8.58 | 8.41 | -0.16 | -1.87% | 8.40 | 8.61 | 63470 | 5367.14 | 2.04% | 0.00 |
| 2025-07-03 | 8.62 | 8.57 | -0.05 | -0.58% | 8.53 | 8.67 | 60265 | 5171.08 | 1.93% | 11.00 |
| 2025-07-02 | 8.61 | 8.62 | 0.04 | 0.47% | 8.47 | 8.68 | 67021 | 5734.19 | 2.15% | 0.00 |
| 2025-07-01 | 8.69 | 8.58 | -0.06 | -0.69% | 8.48 | 8.75 | 77063 | 6626.68 | 2.47% | 0.00 |
| 2025-06-30 | 8.58 | 8.64 | 0.05 | 0.58% | 8.53 | 8.69 | 60169 | 5177.41 | 1.93% | 0.00 |
深证大盘股票行情在线 K线走势图
上海艾录(301062)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
