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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.97 | 66.40 | 60.39 | 64.17 | +1.07% | 2.64 | 7.29% |
| 2026-03-20 | 68.72 | 69.24 | 62.61 | 63.49 | -7.61% | 2.10 | 5.71% |
| 2026-03-19 | 72.83 | 72.83 | 67.00 | 68.72 | -6.13% | 2.68 | 6.88% |
| 2026-03-18 | 68.60 | 73.22 | 68.05 | 73.21 | +5.70% | 2.77 | 6.81% |
| 2026-03-17 | 68.52 | 70.99 | 68.09 | 69.26 | +1.09% | 2.15 | 5.46% |
| 2026-03-16 | 67.68 | 69.36 | 66.40 | 68.51 | +1.00% | 1.65 | 4.28% |
| 2026-03-13 | 69.99 | 71.49 | 67.51 | 67.83 | -3.61% | 2.05 | 5.21% |
| 2026-03-12 | 73.17 | 74.19 | 69.55 | 70.37 | -4.67% | 2.75 | 6.79% |
| 2026-03-11 | 73.09 | 74.90 | 71.06 | 73.82 | +0.48% | 3.30 | 7.99% |
| 2026-03-10 | 72.78 | 75.64 | 70.12 | 73.47 | +0.95% | 4.70 | 11.44% |
| 2026-03-09 | 65.70 | 75.00 | 65.21 | 72.78 | +5.30% | 4.76 | 11.79% |
| 2026-03-06 | 65.10 | 70.50 | 63.77 | 69.12 | +7.16% | 4.62 | 11.97% |
| 2026-03-05 | 64.68 | 67.50 | 62.67 | 64.50 | +1.94% | 2.97 | 8.04% |
| 2026-03-04 | 65.38 | 65.68 | 62.58 | 63.27 | -4.43% | 2.69 | 7.42% |
| 2026-03-03 | 62.58 | 68.50 | 60.53 | 66.20 | +5.65% | 4.44 | 11.99% |
| 2026-03-02 | 62.01 | 63.55 | 59.92 | 62.66 | -3.57% | 2.95 | 8.41% |
| 2026-02-27 | 60.20 | 65.96 | 59.73 | 64.98 | +6.91% | 3.78 | 10.50% |
| 2026-02-26 | 59.27 | 60.91 | 58.55 | 60.78 | +1.89% | 1.21 | 3.56% |
| 2026-02-25 | 59.39 | 60.71 | 58.83 | 59.65 | +0.59% | 1.28 | 3.80% |
| 2026-02-24 | 62.00 | 62.25 | 58.72 | 59.30 | -3.97% | 1.62 | 4.80% |