上海艾录(301062)股票信息
| 股票代码 | 301062 |
| 股票名称 | 上海艾录 |
| 最新价/元 | 11.67 |
| 涨跌额/元 | -2.23 |
| 涨跌幅/% | -16.04 |
| 买入/元 | 11.67 |
| 卖出/元 | 11.69 |
| 昨收/元 | 13.90 |
| 今开/元 | 13.07 |
| 最高/元 | 13.08 |
| 最低/元 | 11.56 |
| 成交量/手 | 150426.06 |
| 成交额/万 | 18605.75 |
| 股净值/元 | 61.42 |
| 市净率 | 3.91 |
| 总市值/万 | 467265.53 |
| 流通值/万 | 324749.52 |
| 换手率/% | 5.41 |
| 入市日期 | 2021-09-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
上海艾录(301062)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 13.07 | 11.67 | -2.23 | -16.04 | 150426.06 | 18605.75 | 5.41 |
| 2024-10-08 | 15.35 | 13.90 | 1.02 | 7.92 | 221883.84 | 30600.23 | 7.97 |
| 2024-09-30 | 11.60 | 12.88 | 2.00 | 18.38 | 243687.07 | 28893.80 | 8.76 |
| 2024-09-27 | 10.50 | 10.88 | 0.53 | 5.12 | 90926.86 | 9806.29 | 3.27 |
| 2024-09-26 | 10.07 | 10.35 | 0.29 | 2.88 | 44482.94 | 4494.06 | 1.60 |
| 2024-09-25 | 9.69 | 10.06 | 0.36 | 3.71 | 65605.09 | 6620.52 | 2.36 |
| 2024-09-24 | 9.72 | 9.70 | -0.01 | -0.10 | 60329.00 | 5846.50 | 2.17 |
| 2024-09-23 | 8.68 | 9.71 | 0.98 | 11.23 | 98218.16 | 9320.39 | 3.53 |
| 2024-09-20 | 8.59 | 8.73 | 0.15 | 1.75 | 18892.00 | 1620.36 | 0.68 |
| 2024-09-19 | 8.68 | 8.58 | 0.08 | 0.94 | 28809.00 | 2471.52 | 1.04 |
| 2024-09-18 | 8.42 | 8.50 | 0.00 | 0.00 | 37422.00 | 3218.56 | 1.34 |
| 2024-09-13 | 8.39 | 8.50 | 0.06 | 0.71 | 23180.00 | 1954.35 | 0.96 |
| 2024-09-12 | 8.37 | 8.44 | 0.06 | 0.72 | 30478.00 | 2585.62 | 1.27 |
| 2024-09-11 | 8.22 | 8.38 | 0.13 | 1.58 | 38366.32 | 3190.35 | 1.60 |
| 2024-09-10 | 8.70 | 8.25 | -0.51 | -5.82 | 74249.06 | 6184.32 | 3.09 |
| 2024-09-09 | 9.08 | 8.76 | -0.41 | -4.47 | 31931.00 | 2856.84 | 1.33 |
| 2024-09-06 | 9.70 | 9.17 | -0.54 | -5.56 | 38737.87 | 3628.37 | 1.61 |
| 2024-09-05 | 9.90 | 9.71 | -0.19 | -1.92 | 27117.86 | 2635.57 | 1.13 |
| 2024-09-04 | 9.95 | 9.90 | -0.11 | -1.10 | 9009.94 | 894.72 | 0.38 |
| 2024-09-03 | 9.93 | 10.01 | 0.06 | 0.60 | 10612.00 | 1057.62 | 0.44 |
| 2024-09-02 | 10.15 | 9.95 | -0.19 | -1.87 | 15158.23 | 1522.43 | 0.63 |
| 2024-08-30 | 10.20 | 10.14 | -0.04 | -0.39 | 27060.23 | 2759.71 | 1.13 |
| 2024-08-29 | 10.12 | 10.18 | 0.04 | 0.39 | 13513.00 | 1374.46 | 0.56 |
| 2024-08-28 | 9.98 | 10.14 | 0.14 | 1.40 | 14628.00 | 1477.85 | 0.61 |
| 2024-08-27 | 10.11 | 10.00 | -0.11 | -1.09 | 20636.78 | 2053.91 | 0.86 |
| 2024-08-26 | 10.07 | 10.11 | 0.03 | 0.30 | 10309.00 | 1040.54 | 0.43 |
| 2024-08-23 | 10.10 | 10.08 | -0.02 | -0.20 | 26503.96 | 2656.08 | 1.10 |
| 2024-08-22 | 10.39 | 10.10 | -0.25 | -2.42 | 26504.47 | 2696.00 | 1.10 |
| 2024-08-21 | 10.37 | 10.35 | -0.03 | -0.29 | 12797.00 | 1327.53 | 0.53 |
| 2024-08-20 | 10.52 | 10.38 | -0.11 | -1.05 | 18379.48 | 1908.26 | 0.76 |
| 2024-08-19 | 10.59 | 10.49 | -0.12 | -1.13 | 35965.50 | 3818.51 | 1.50 |
| 2024-08-16 | 10.64 | 10.61 | 0.01 | 0.09 | 23279.00 | 2457.06 | 0.97 |
| 2024-08-15 | 10.66 | 10.60 | -0.02 | -0.19 | 18426.00 | 1956.95 | 0.77 |
| 2024-08-14 | 10.95 | 10.62 | -0.28 | -2.57 | 31263.00 | 3358.56 | 1.30 |
| 2024-08-13 | 10.80 | 10.90 | 0.11 | 1.02 | 20860.00 | 2257.32 | 0.87 |
| 2024-08-12 | 10.70 | 10.79 | 0.07 | 0.65 | 22128.00 | 2381.81 | 0.92 |
| 2024-08-09 | 10.84 | 10.72 | -0.03 | -0.28 | 15169.00 | 1637.30 | 0.63 |
| 2024-08-08 | 10.84 | 10.75 | -0.09 | -0.83 | 16462.00 | 1770.33 | 0.69 |
| 2024-08-07 | 10.86 | 10.84 | -0.10 | -0.91 | 17812.23 | 1940.32 | 0.74 |
| 2024-08-06 | 10.86 | 10.94 | 0.12 | 1.11 | 29641.99 | 3214.21 | 1.23 |
| 2024-08-05 | 11.16 | 10.82 | -0.35 | -3.13 | 42418.00 | 4686.92 | 1.77 |
| 2024-08-02 | 11.16 | 11.17 | -0.10 | -0.89 | 64924.41 | 7246.46 | 2.70 |
| 2024-08-01 | 11.30 | 11.27 | -0.05 | -0.44 | 67298.25 | 7623.53 | 2.80 |
| 2024-07-31 | 10.82 | 11.32 | 0.51 | 4.72 | 123199.34 | 13765.18 | 5.13 |
| 2024-07-30 | 10.30 | 10.81 | 0.46 | 4.44 | 86165.26 | 9288.52 | 3.59 |
| 2024-07-29 | 10.58 | 10.35 | -0.16 | -1.52 | 18937.23 | 1972.69 | 0.79 |
| 2024-07-26 | 10.31 | 10.51 | 0.14 | 1.35 | 19157.58 | 2004.08 | 0.80 |
| 2024-07-25 | 10.25 | 10.37 | 0.06 | 0.58 | 15066.00 | 1554.70 | 0.63 |
| 2024-07-24 | 10.31 | 10.31 | 0.00 | 0.00 | 19622.00 | 2025.39 | 0.82 |
| 2024-07-23 | 10.53 | 10.31 | -0.23 | -2.18 | 16951.00 | 1772.62 | 0.71 |
| 2024-07-22 | 10.42 | 10.54 | 0.04 | 0.38 | 35765.87 | 3756.23 | 1.49 |
| 2024-07-19 | 10.19 | 10.50 | 0.29 | 2.84 | 31176.96 | 3200.33 | 1.30 |
| 2024-07-18 | 10.36 | 10.21 | -0.23 | -2.20 | 23483.50 | 2394.83 | 0.98 |
| 2024-07-17 | 10.75 | 10.44 | -0.31 | -2.88 | 21062.00 | 2234.27 | 0.88 |
| 2024-07-16 | 10.70 | 10.75 | -0.03 | -0.28 | 37260.27 | 3949.17 | 1.55 |
| 2024-07-15 | 10.45 | 10.78 | 0.32 | 3.06 | 74910.90 | 8035.94 | 3.12 |
| 2024-07-12 | 10.45 | 10.46 | 0.06 | 0.58 | 24118.00 | 2514.65 | 1.00 |
| 2024-07-11 | 10.35 | 10.40 | 0.10 | 0.97 | 35544.91 | 3707.95 | 1.48 |
| 2024-07-10 | 10.09 | 10.30 | 0.10 | 0.98 | 26861.90 | 2770.78 | 1.12 |
| 2024-07-09 | 10.20 | 10.20 | 0.01 | 0.10 | 19146.23 | 1929.39 | 0.80 |
| 2024-07-08 | 10.28 | 10.19 | -0.09 | -0.88 | 21433.00 | 2199.29 | 0.89 |
| 2024-07-05 | 9.95 | 10.28 | 0.33 | 3.32 | 32697.50 | 3326.30 | 1.36 |
| 2024-07-04 | 10.19 | 9.95 | -0.24 | -2.36 | 26011.25 | 2600.02 | 1.08 |
| 2024-07-03 | 10.21 | 10.19 | -0.02 | -0.20 | 15975.75 | 1628.08 | 0.66 |
| 2024-07-02 | 10.30 | 10.21 | -0.07 | -0.68 | 16109.50 | 1641.05 | 0.67 |
| 2024-07-01 | 10.16 | 10.28 | 0.07 | 0.69 | 18345.00 | 1864.77 | 0.76 |
| 2024-06-28 | 10.23 | 10.21 | -0.09 | -0.87 | 21124.00 | 2180.82 | 0.88 |
| 2024-06-27 | 10.20 | 10.30 | 0.11 | 1.08 | 24818.25 | 2551.04 | 1.03 |
| 2024-06-26 | 10.01 | 10.19 | 0.09 | 0.89 | 23762.38 | 2414.79 | 0.99 |
| 2024-06-25 | 10.16 | 10.10 | -0.06 | -0.59 | 18690.60 | 1893.68 | 0.78 |
| 2024-06-24 | 10.40 | 10.16 | -0.38 | -3.61 | 48473.83 | 4964.30 | 2.02 |
| 2024-06-21 | 10.53 | 10.54 | 0.03 | 0.29 | 26009.00 | 2719.90 | 1.08 |
| 2024-06-20 | 10.68 | 10.51 | -0.17 | -1.59 | 23331.00 | 2464.57 | 0.97 |
| 2024-06-19 | 10.90 | 10.68 | -0.14 | -1.29 | 24273.00 | 2606.78 | 1.01 |
| 2024-06-18 | 10.83 | 10.82 | 0.05 | 0.46 | 29369.00 | 3185.31 | 1.22 |
| 2024-06-17 | 10.59 | 10.77 | 0.18 | 1.70 | 31226.00 | 3348.55 | 1.30 |
| 2024-06-14 | 10.36 | 10.59 | 0.26 | 2.52 | 21064.00 | 2199.11 | 0.88 |
| 2024-06-13 | 10.25 | 10.33 | 0.08 | 0.78 | 15549.50 | 1604.56 | 0.65 |
| 2024-06-12 | 10.04 | 10.25 | 0.15 | 1.49 | 15004.65 | 1538.88 | 0.62 |
| 2024-06-11 | 9.88 | 10.10 | 0.13 | 1.30 | 16480.73 | 1648.81 | 0.69 |
| 2024-06-07 | 9.65 | 9.97 | 0.20 | 2.05 | 32939.00 | 3265.45 | 1.37 |
| 2024-06-06 | 10.49 | 9.77 | -0.73 | -6.95 | 60972.92 | 6051.46 | 2.54 |
| 2024-06-05 | 10.60 | 10.50 | -0.08 | -0.76 | 13150.60 | 1381.43 | 0.55 |
| 2024-06-04 | 10.55 | 10.58 | -0.05 | -0.47 | 20437.00 | 2157.28 | 0.85 |
| 2024-06-03 | 10.52 | 10.63 | 0.08 | 0.76 | 17447.98 | 1845.39 | 0.73 |
| 2024-05-31 | 10.62 | 10.55 | -0.09 | -0.85 | 11595.60 | 1227.58 | 0.48 |
| 2024-05-30 | 10.54 | 10.64 | 0.10 | 0.95 | 15801.00 | 1682.38 | 0.66 |
| 2024-05-29 | 10.74 | 10.59 | -0.15 | -1.40 | 16176.00 | 1721.93 | 0.67 |
| 2024-05-28 | 10.69 | 10.74 | 0.06 | 0.56 | 25895.00 | 2787.88 | 1.08 |
| 2024-05-27 | 10.60 | 10.68 | 0.13 | 1.23 | 21340.00 | 2262.18 | 0.89 |
| 2024-05-24 | 10.63 | 10.55 | -0.08 | -0.75 | 25158.25 | 2676.23 | 1.05 |
| 2024-05-23 | 10.96 | 10.63 | -0.33 | -3.01 | 32120.67 | 3442.59 | 1.34 |
| 2024-05-22 | 10.91 | 10.96 | -0.04 | -0.36 | 34700.68 | 3818.56 | 1.44 |
| 2024-05-21 | 10.98 | 11.00 | 0.00 | 0.00 | 33284.00 | 3665.86 | 1.39 |
| 2024-05-20 | 10.78 | 11.00 | 0.22 | 2.04 | 53165.00 | 5873.89 | 2.21 |
| 2024-05-17 | 10.69 | 10.78 | 0.18 | 1.70 | 27988.10 | 2976.99 | 1.16 |
| 2024-05-16 | 10.80 | 10.60 | -0.15 | -1.40 | 38849.66 | 4146.90 | 1.62 |
| 2024-05-15 | 10.95 | 10.75 | -0.16 | -1.47 | 29403.54 | 3186.47 | 1.22 |
| 2024-05-14 | 10.86 | 10.91 | 0.06 | 0.55 | 35899.10 | 3898.91 | 1.49 |
| 2024-05-13 | 11.20 | 10.85 | -0.41 | -3.64 | 56995.09 | 6230.90 | 2.37 |
日K线
周K线
月K线
