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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.18 | 33.76 | 32.76 | 33.43 | +0.97% | 0.78 | 5.15% |
| 2025-07-21 | 33.37 | 33.83 | 32.99 | 33.11 | -0.78% | 0.72 | 4.72% |
| 2025-07-18 | 33.78 | 33.79 | 33.07 | 33.37 | -1.21% | 0.57 | 3.77% |
| 2025-07-17 | 33.66 | 34.10 | 33.37 | 33.78 | -0.03% | 0.87 | 5.63% |
| 2025-07-16 | 32.89 | 33.81 | 32.88 | 33.79 | +2.21% | 0.75 | 4.91% |
| 2025-07-15 | 33.60 | 33.71 | 32.52 | 33.06 | -2.39% | 0.98 | 6.53% |
| 2025-07-14 | 32.16 | 34.32 | 31.95 | 33.87 | +5.91% | 1.71 | 11.20% |
| 2025-07-11 | 31.62 | 32.33 | 31.50 | 31.98 | +0.82% | 0.58 | 3.96% |
| 2025-07-10 | 31.81 | 32.07 | 31.60 | 31.72 | -0.60% | 0.33 | 2.29% |
| 2025-07-09 | 32.15 | 32.40 | 31.83 | 31.91 | -0.84% | 0.44 | 2.98% |
| 2025-07-08 | 32.25 | 32.56 | 31.81 | 32.18 | -0.22% | 0.59 | 4.03% |
| 2025-07-07 | 31.64 | 32.26 | 31.56 | 32.25 | +1.35% | 0.44 | 3.03% |
| 2025-07-04 | 32.89 | 32.89 | 31.60 | 31.82 | -2.72% | 0.98 | 6.71% |
| 2025-07-03 | 32.59 | 32.98 | 32.45 | 32.71 | -0.12% | 0.52 | 3.51% |
| 2025-07-02 | 33.30 | 33.38 | 32.37 | 32.75 | -1.65% | 0.84 | 5.63% |
| 2025-07-01 | 34.04 | 34.13 | 33.26 | 33.30 | -2.34% | 0.95 | 6.20% |
| 2025-06-30 | 34.52 | 34.96 | 33.84 | 34.10 | -1.19% | 1.14 | 7.29% |
| 2025-06-27 | 33.14 | 34.81 | 33.10 | 34.51 | +3.57% | 1.47 | 9.47% |
| 2025-06-26 | 32.86 | 34.47 | 32.63 | 33.32 | +1.40% | 1.58 | 10.39% |
| 2025-06-25 | 33.38 | 34.06 | 32.51 | 32.86 | -2.11% | 1.47 | 9.73% |