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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.86 | 31.26 | 30.34 | 31.16 | +0.94% | 0.59 | 4.16% |
| 2025-05-23 | 31.12 | 31.76 | 30.54 | 30.87 | -0.39% | 0.94 | 6.64% |
| 2025-05-22 | 31.49 | 32.21 | 30.91 | 30.99 | -3.12% | 1.16 | 8.11% |
| 2025-05-21 | 32.33 | 32.88 | 31.93 | 31.98 | -1.11% | 1.02 | 6.93% |
| 2025-05-20 | 33.26 | 33.81 | 32.34 | 32.34 | -4.54% | 1.65 | 10.94% |
| 2025-05-19 | 33.59 | 34.36 | 32.84 | 33.88 | +0.06% | 1.79 | 11.64% |
| 2025-05-16 | 32.81 | 33.91 | 32.16 | 33.86 | +2.85% | 2.49 | 16.45% |
| 2025-05-15 | 31.28 | 33.53 | 30.44 | 32.92 | +4.40% | 2.41 | 16.59% |
| 2025-05-14 | 32.39 | 32.43 | 30.82 | 31.54 | -3.10% | 1.94 | 13.56% |
| 2025-05-13 | 30.46 | 33.73 | 30.41 | 32.54 | +8.02% | 2.95 | 20.01% |
| 2025-05-12 | 30.01 | 30.39 | 29.79 | 30.13 | +1.24% | 0.55 | 4.03% |
| 2025-05-09 | 30.39 | 30.41 | 29.57 | 29.76 | -1.94% | 0.56 | 4.14% |
| 2025-05-08 | 29.94 | 30.65 | 29.79 | 30.35 | +1.50% | 0.81 | 5.85% |
| 2025-05-07 | 30.77 | 30.77 | 29.65 | 29.90 | -0.79% | 1.11 | 8.04% |
| 2025-05-06 | 29.33 | 30.14 | 29.18 | 30.14 | +3.35% | 1.16 | 8.51% |