艾可蓝 sz.300816
88.19
-0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 88.70 | 91.98 | 88.05 | 88.19 | -0.57% | 2.58 | 5.08% |
| 2026-05-21 | 94.50 | 94.50 | 88.00 | 88.70 | -5.34% | 2.45 | 4.73% |
| 2026-05-20 | 94.64 | 95.81 | 91.31 | 93.70 | -0.03% | 3.04 | 5.73% |
| 2026-05-19 | 95.07 | 96.00 | 91.75 | 93.73 | -1.75% | 2.50 | 4.71% |
| 2026-05-18 | 94.40 | 96.62 | 91.10 | 95.40 | +0.58% | 3.48 | 6.50% |
| 2026-05-15 | 92.00 | 97.39 | 91.30 | 94.85 | +2.79% | 4.03 | 7.56% |
| 2026-05-14 | 90.10 | 94.27 | 87.77 | 92.28 | +2.24% | 4.84 | 9.33% |
| 2026-05-13 | 87.82 | 96.43 | 87.13 | 90.26 | +4.83% | 5.24 | 10.04% |
| 2026-05-12 | 89.26 | 89.89 | 85.48 | 86.10 | -4.76% | 3.79 | 7.68% |
| 2026-05-11 | 82.58 | 91.64 | 80.11 | 90.40 | +8.38% | 4.08 | 8.23% |
| 2026-05-08 | 80.40 | 83.99 | 79.66 | 83.41 | +3.74% | 3.13 | 6.73% |
| 2026-05-07 | 75.71 | 82.79 | 75.09 | 80.40 | +5.71% | 3.83 | 8.46% |
| 2026-05-06 | 72.19 | 77.50 | 71.51 | 76.06 | +5.13% | 2.83 | 6.64% |
| 2026-04-30 | 68.49 | 72.75 | 67.75 | 72.35 | +6.19% | 2.96 | 7.41% |
| 2026-04-29 | 71.50 | 71.50 | 67.71 | 68.13 | -4.47% | 2.36 | 6.06% |
| 2026-04-28 | 69.86 | 72.20 | 68.60 | 71.32 | +1.80% | 2.39 | 5.95% |
| 2026-04-27 | 66.80 | 71.37 | 65.58 | 70.06 | +6.88% | 2.86 | 7.28% |
| 2026-04-24 | 67.07 | 67.23 | 63.92 | 65.55 | -2.98% | 1.40 | 3.76% |
| 2026-04-23 | 69.80 | 69.98 | 65.83 | 67.56 | -1.05% | 1.56 | 4.09% |
| 2026-04-22 | 64.38 | 68.68 | 64.10 | 68.28 | +5.58% | 2.07 | 5.42% |