上海艾录（301062）历史行情
以下为上海艾录近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.990 | 6.870 | 7.000 | 6.850 | -0.060 | -0.866% | 419.60万 | 0.29亿 | 1.524% |
| 2026-10-05 | 6.990 | 6.870 | 7.000 | 6.850 | -0.060 | -0.866% | 419.60万 | 0.29亿 | 1.524% |
| 2026-10-02 | 6.990 | 6.870 | 7.000 | 6.850 | -0.060 | -0.866% | 419.60万 | 0.29亿 | 1.524% |
| 2026-10-01 | 6.990 | 6.870 | 7.000 | 6.850 | -0.060 | -0.866% | 419.60万 | 0.29亿 | 1.524% |
| 2026-09-30 | 6.990 | 6.870 | 7.000 | 6.850 | -0.060 | -0.866% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.860 | 6.930 | 7.030 | 6.810 | 0.070 | 1.020% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.950 | 6.860 | 7.080 | 6.810 | -0.140 | -2.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.050 | 7.000 | 7.080 | 6.980 | -0.030 | -0.427% | 423.66万 | 0.30亿 | 1.539% |
| 2026-09-24 | 7.050 | 7.000 | 7.080 | 6.980 | -0.030 | -0.427% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.020 | 7.030 | 7.070 | 6.920 | -0.010 | -0.142% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.110 | 7.040 | 7.120 | 6.990 | -0.060 | -0.845% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.180 | 7.100 | 7.220 | 7.040 | 0.060 | 0.852% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.040 | 7.040 | 7.160 | 6.990 | 0.030 | 0.428% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.970 | 7.010 | 7.070 | 6.810 | 0.060 | 0.863% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.850 | 6.950 | 6.970 | 6.750 | 0.080 | 1.164% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.130 | 6.870 | 7.130 | 6.800 | -0.260 | -3.647% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.270 | 7.130 | 7.270 | 7.050 | -0.080 | -1.110% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.300 | 7.210 | 7.330 | 7.080 | -0.150 | -2.038% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.430 | 7.360 | 7.470 | 7.320 | -0.020 | -0.271% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.380 | 7.380 | 7.450 | 7.320 | 0.040 | 0.545% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.380 | 7.340 | 7.470 | 7.310 | -0.110 | -1.477% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.390 | 7.450 | 7.560 | 7.360 | 0.010 | 0.134% | 5.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.390 | 7.440 | 7.450 | 7.310 | 0.040 | 0.541% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.620 | 7.400 | 7.680 | 7.370 | -0.190 | -2.503% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.360 | 7.590 | 7.630 | 7.300 | 0.190 | 2.568% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.460 | 7.400 | 7.570 | 7.340 | -0.030 | -0.404% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.430 | 7.430 | 7.600 | 7.280 | 0.000 | 0.000% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.080 | 7.430 | 7.500 | 7.040 | 0.340 | 4.795% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.130 | 7.090 | 7.160 | 7.030 | -0.040 | -0.561% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.210 | 7.130 | 7.280 | 7.100 | -0.130 | -1.791% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.000 | 7.260 | 7.260 | 7.000 | 0.120 | 1.681% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.350 | 7.140 | 7.500 | 7.000 | -0.160 | -2.192% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.690 | 7.300 | 7.400 | 6.560 | 0.610 | 9.118% | 16.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.670 | 6.690 | 6.750 | 6.580 | 0.160 | 2.450% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.780 | 6.530 | 6.830 | 6.510 | -0.280 | -4.112% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.970 | 6.810 | 7.100 | 6.730 | -0.160 | -2.296% | 12.93万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.090 | 6.970 | 7.090 | 6.840 | -0.010 | -0.143% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.960 | 6.980 | 7.020 | 6.820 | 0.020 | 0.287% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.150 | 6.960 | 7.170 | 6.920 | -0.120 | -1.695% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.840 | 7.080 | 7.090 | 6.780 | 0.240 | 3.509% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.800 | 6.840 | 6.900 | 6.580 | 0.140 | 2.090% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.370 | 6.700 | 6.710 | 6.340 | 0.290 | 4.524% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.600 | 6.410 | 6.600 | 6.290 | -0.110 | -1.687% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.480 | 6.520 | 6.650 | 6.350 | 0.120 | 1.875% | 12.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.320 | 6.400 | 6.400 | 6.250 | 0.070 | 1.106% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.390 | 6.330 | 6.400 | 6.270 | -0.030 | -0.472% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.140 | 6.360 | 6.360 | 6.100 | 0.210 | 3.415% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.990 | 6.150 | 6.150 | 5.990 | 0.190 | 3.188% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.960 | 5.960 | 6.170 | 5.910 | -0.010 | -0.168% | 9.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.810 | 5.970 | 6.020 | 5.780 | 0.160 | 2.754% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.630 | 5.810 | 5.830 | 5.620 | 0.100 | 1.751% | 7.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.530 | 5.710 | 5.740 | 5.500 | 0.180 | 3.255% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.680 | 5.530 | 5.750 | 5.490 | -0.220 | -3.826% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.600 | 5.750 | 5.760 | 5.510 | 0.150 | 2.679% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.660 | 5.600 | 5.740 | 5.510 | -0.130 | -2.269% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.850 | 5.730 | 5.850 | 5.440 | -0.050 | -0.865% | 12.94万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.980 | 5.780 | 6.070 | 5.680 | -0.200 | -3.344% | 14.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.320 | 5.980 | 6.400 | 5.970 | -0.370 | -5.827% | 16.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.190 | 6.350 | 6.470 | 6.110 | 0.100 | 1.600% | 25.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.940 | 6.250 | 6.660 | 5.900 | 0.600 | 10.619% | 30.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.530 | 5.650 | 5.650 | 5.360 | 0.120 | 2.170% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.720 | 5.530 | 5.750 | 5.450 | -0.180 | -3.152% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.680 | 5.710 | 5.850 | 5.570 | 0.030 | 0.528% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.750 | 5.680 | 5.850 | 5.520 | -0.100 | -1.730% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.880 | 5.780 | 5.930 | 5.740 | -0.100 | -1.701% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.820 | 5.880 | 5.940 | 5.780 | -0.040 | -0.676% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.980 | 5.920 | 6.130 | 5.820 | -0.060 | -1.003% | 9.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.910 | 5.980 | 6.120 | 5.830 | 0.150 | 2.573% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.890 | 5.830 | 6.020 | 5.750 | -0.010 | -0.171% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.750 | 5.840 | 6.030 | 5.650 | 0.130 | 2.277% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.730 | 5.710 | 5.840 | 5.600 | -0.030 | -0.523% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.840 | 5.740 | 5.920 | 5.640 | -0.140 | -2.381% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.000 | 5.880 | 6.080 | 5.860 | -0.210 | -3.448% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.090 | 6.090 | 6.140 | 5.920 | -0.030 | -0.490% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.440 | 6.120 | 6.460 | 5.990 | -0.340 | -5.263% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.170 | 6.460 | 6.600 | 6.150 | 0.260 | 4.194% | 12.55万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.150 | 6.200 | 6.200 | 5.960 | 0.030 | 0.486% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.120 | 6.170 | 6.310 | 6.050 | 0.010 | 0.162% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.260 | 6.160 | 6.270 | 6.070 | -0.100 | -1.597% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.370 | 6.260 | 6.370 | 6.140 | -0.120 | -1.881% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.280 | 6.380 | 6.540 | 6.280 | 0.160 | 2.572% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.190 | 6.220 | 6.440 | 6.080 | 0.110 | 1.800% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.050 | 6.110 | 6.190 | 5.980 | 0.020 | 0.328% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.250 | 6.090 | 6.280 | 5.960 | -0.160 | -2.560% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.310 | 6.250 | 6.440 | 6.190 | -0.080 | -1.264% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.350 | 6.330 | 6.510 | 6.180 | -0.170 | -2.615% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.490 | 6.500 | 6.610 | 6.280 | 0.010 | 0.154% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.570 | 6.490 | 6.650 | 6.420 | -0.120 | -1.815% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.720 | 6.610 | 6.730 | 6.550 | -0.110 | -1.637% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.940 | 6.720 | 7.060 | 6.650 | -0.220 | -3.170% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.720 | 6.940 | 7.020 | 6.710 | 0.190 | 2.815% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.110 | 6.750 | 7.110 | 6.710 | -0.360 | -5.063% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.120 | 7.110 | 7.130 | 6.850 | 0.010 | 0.141% | 8.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.000 | 7.100 | 7.240 | 6.900 | 0.110 | 1.574% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.090 | 6.990 | 7.240 | 6.910 | -0.110 | -1.549% | 8.76万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.340 | 7.100 | 7.450 | 7.030 | -0.300 | -4.054% | 11.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.580 | 7.400 | 7.710 | 7.340 | -0.100 | -1.333% | 9.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.950 | 7.500 | 8.200 | 7.470 | -0.440 | -5.542% | 10.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.880 | 7.940 | 8.030 | 7.820 | -0.010 | -0.126% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.900 | 7.950 | 8.010 | 7.780 | 0.030 | 0.379% | 6.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.890 | 7.920 | 8.020 | 7.680 | 0.000 | 0.000% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.010 | 7.920 | 8.070 | 7.750 | -0.060 | -0.752% | 9.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.150 | 7.980 | 8.160 | 7.950 | -0.150 | -1.845% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.100 | 8.130 | 8.280 | 8.010 | 0.010 | 0.123% | 9.81万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.320 | 8.120 | 8.320 | 8.050 | -0.240 | -2.871% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.920 | 8.360 | 8.400 | 7.690 | 0.550 | 7.042% | 19.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.670 | 7.810 | 7.850 | 7.610 | 0.140 | 1.825% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.800 | 7.670 | 7.850 | 7.620 | -0.110 | -1.414% | 10.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.960 | 7.780 | 7.960 | 7.640 | -0.250 | -3.113% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.270 | 8.030 | 8.280 | 7.990 | -0.070 | -0.864% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.930 | 8.100 | 8.220 | 7.900 | 0.090 | 1.124% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.130 | 8.010 | 8.140 | 7.810 | -0.150 | -1.838% | 15.21万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.050 | 8.160 | 8.220 | 7.990 | 0.110 | 1.366% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.240 | 8.050 | 8.250 | 8.010 | -0.210 | -2.542% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.200 | 8.260 | 8.600 | 8.090 | 0.110 | 1.350% | 11.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.060 | 8.150 | 8.250 | 8.010 | 0.030 | 0.369% | 5.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.080 | 8.120 | 8.190 | 8.050 | 0.010 | 0.123% | 4.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.090 | 8.110 | 8.190 | 8.080 | -0.010 | -0.123% | 3.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.170 | 8.120 | 8.240 | 8.060 | -0.100 | -1.217% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.100 | 8.220 | 8.370 | 8.090 | 0.130 | 1.607% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.270 | 8.090 | 8.300 | 8.040 | -0.140 | -1.701% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.260 | 8.230 | 8.490 | 8.110 | 0.050 | 0.611% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.220 | 8.180 | 8.250 | 8.100 | -0.070 | -0.848% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.060 | 8.250 | 8.320 | 8.060 | 0.240 | 2.996% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.170 | 8.010 | 8.260 | 7.990 | -0.220 | -2.673% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.170 | 8.230 | 8.250 | 8.020 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.650 | 8.050 | 8.070 | 7.600 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.880 | 7.680 | 7.940 | 7.480 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.100 | 7.860 | 8.130 | 7.770 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.000 | 8.050 | 8.120 | 7.910 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |