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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.45 | 33.76 | 31.86 | 33.57 | +0.45% | 1.83 | 12.21% |
| 2025-06-23 | 35.59 | 35.61 | 32.64 | 33.42 | -6.15% | 2.13 | 14.01% |
| 2025-06-20 | 34.59 | 36.59 | 34.59 | 35.61 | +3.13% | 1.78 | 10.86% |
| 2025-06-19 | 35.94 | 35.94 | 34.42 | 34.53 | -2.92% | 1.52 | 9.45% |
| 2025-06-18 | 34.64 | 36.04 | 34.48 | 35.57 | +2.68% | 2.16 | 13.31% |
| 2025-06-17 | 34.17 | 34.88 | 33.86 | 34.64 | +1.14% | 0.93 | 5.94% |
| 2025-06-16 | 33.06 | 34.38 | 32.78 | 34.25 | +3.29% | 1.02 | 6.61% |
| 2025-06-13 | 34.55 | 34.55 | 32.73 | 33.16 | -3.99% | 1.01 | 6.67% |
| 2025-06-12 | 32.41 | 34.83 | 32.41 | 34.54 | +2.70% | 1.77 | 11.43% |
| 2025-06-11 | 33.62 | 34.23 | 33.17 | 33.63 | +0.03% | 1.28 | 8.33% |
| 2025-06-10 | 34.43 | 34.62 | 33.19 | 33.62 | -0.62% | 1.51 | 9.75% |
| 2025-06-09 | 32.51 | 35.25 | 32.18 | 33.83 | +4.31% | 1.98 | 12.79% |
| 2025-06-06 | 32.90 | 33.01 | 32.14 | 32.43 | -1.46% | 0.84 | 5.64% |
| 2025-06-05 | 31.99 | 33.90 | 31.74 | 32.91 | +2.87% | 2.01 | 13.36% |
| 2025-06-04 | 29.81 | 32.07 | 29.74 | 31.99 | +7.33% | 1.53 | 10.68% |
| 2025-06-03 | 29.57 | 29.97 | 29.45 | 29.81 | +0.13% | 0.44 | 3.24% |
| 2025-05-30 | 30.63 | 30.74 | 29.62 | 29.77 | -3.15% | 0.70 | 5.10% |
| 2025-05-29 | 30.43 | 31.28 | 30.24 | 30.74 | +1.02% | 0.68 | 4.80% |
| 2025-05-28 | 30.58 | 31.13 | 29.94 | 30.43 | -0.03% | 0.61 | 4.39% |
| 2025-05-27 | 31.12 | 31.17 | 30.30 | 30.44 | -2.31% | 0.74 | 5.30% |