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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.72 | 67.72 | 64.01 | 64.67 | -3.92% | 1.32 | 3.58% |
| 2026-04-20 | 69.00 | 69.50 | 66.60 | 67.31 | -1.99% | 1.80 | 4.68% |
| 2026-04-17 | 68.21 | 69.68 | 67.10 | 68.68 | -0.03% | 1.61 | 4.14% |
| 2026-04-16 | 66.00 | 69.15 | 64.98 | 68.70 | +4.09% | 1.83 | 4.76% |
| 2026-04-15 | 65.83 | 67.45 | 65.10 | 66.00 | +0.47% | 1.30 | 3.44% |
| 2026-04-14 | 66.88 | 67.74 | 64.76 | 65.69 | -1.35% | 1.99 | 5.32% |
| 2026-04-13 | 71.28 | 72.19 | 65.63 | 66.59 | -7.73% | 3.11 | 8.11% |
| 2026-04-10 | 72.97 | 73.27 | 70.30 | 72.17 | +0.19% | 1.43 | 3.51% |
| 2026-04-09 | 72.70 | 74.50 | 71.74 | 72.03 | -1.88% | 1.65 | 4.00% |
| 2026-04-08 | 70.90 | 73.87 | 70.30 | 73.41 | +5.32% | 2.32 | 5.62% |
| 2026-04-07 | 69.18 | 72.18 | 68.50 | 69.70 | +2.26% | 2.26 | 5.65% |
| 2026-04-03 | 65.29 | 69.26 | 65.02 | 68.16 | +4.88% | 2.85 | 7.43% |
| 2026-04-02 | 64.31 | 67.28 | 63.36 | 64.99 | +1.23% | 1.50 | 4.05% |
| 2026-04-01 | 64.00 | 65.50 | 63.52 | 64.20 | +2.54% | 1.56 | 4.26% |
| 2026-03-31 | 63.65 | 64.36 | 62.05 | 62.61 | -1.73% | 0.78 | 2.17% |
| 2026-03-30 | 61.30 | 64.79 | 60.74 | 63.71 | +2.43% | 0.96 | 2.68% |
| 2026-03-27 | 61.60 | 63.12 | 60.50 | 62.20 | -0.19% | 1.41 | 4.01% |
| 2026-03-26 | 67.52 | 67.55 | 61.77 | 62.32 | -7.74% | 1.63 | 4.52% |
| 2026-03-25 | 64.99 | 67.55 | 64.99 | 67.55 | +4.12% | 1.37 | 3.62% |
| 2026-03-24 | 64.86 | 66.97 | 63.62 | 64.88 | +1.11% | 1.78 | 4.85% |