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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.97 | 42.24 | 40.38 | 41.02 | -2.98% | 2.35 | 12.53% |
| 2025-08-18 | 42.88 | 44.42 | 41.25 | 42.28 | -0.70% | 3.54 | 18.05% |
| 2025-08-15 | 42.98 | 43.66 | 41.88 | 42.58 | +1.00% | 3.03 | 15.59% |
| 2025-08-14 | 40.99 | 45.36 | 40.99 | 42.16 | +1.88% | 4.52 | 22.96% |
| 2025-08-13 | 39.37 | 42.02 | 39.05 | 41.38 | +4.60% | 4.11 | 22.27% |
| 2025-08-12 | 38.90 | 40.28 | 38.48 | 39.56 | +1.88% | 2.79 | 15.62% |
| 2025-08-11 | 35.33 | 40.76 | 35.33 | 38.83 | +13.10% | 4.31 | 24.36% |
| 2025-08-08 | 33.46 | 34.54 | 33.23 | 34.33 | +2.60% | 1.12 | 7.23% |
| 2025-08-07 | 33.48 | 33.78 | 33.18 | 33.46 | +0.24% | 0.70 | 4.61% |
| 2025-08-06 | 33.34 | 33.56 | 32.95 | 33.38 | +0.45% | 0.57 | 3.75% |
| 2025-08-05 | 32.98 | 33.30 | 32.83 | 33.23 | +0.76% | 0.62 | 4.13% |
| 2025-08-04 | 31.78 | 33.17 | 31.58 | 32.98 | +3.45% | 0.99 | 6.64% |
| 2025-08-01 | 31.51 | 31.98 | 31.38 | 31.88 | +1.56% | 0.45 | 3.11% |
| 2025-07-31 | 31.88 | 32.05 | 31.29 | 31.39 | -1.54% | 0.42 | 2.89% |
| 2025-07-30 | 32.23 | 32.23 | 31.58 | 31.88 | -1.12% | 0.42 | 2.90% |
| 2025-07-29 | 32.77 | 32.83 | 31.90 | 32.24 | -1.29% | 0.53 | 3.60% |
| 2025-07-28 | 32.87 | 33.08 | 32.53 | 32.66 | +0.40% | 0.57 | 3.81% |
| 2025-07-25 | 32.67 | 32.88 | 32.39 | 32.53 | -0.52% | 0.43 | 2.93% |
| 2025-07-24 | 32.68 | 33.32 | 32.48 | 32.70 | +0.40% | 0.55 | 3.63% |
| 2025-07-23 | 33.19 | 33.28 | 32.56 | 32.57 | -2.57% | 0.62 | 4.15% |