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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.30 | 63.20 | 61.08 | 61.75 | +0.52% | 1.23 | 3.48% |
| 2026-02-12 | 60.12 | 62.31 | 59.92 | 61.43 | +1.94% | 1.50 | 4.34% |
| 2026-02-11 | 61.80 | 62.38 | 60.09 | 60.26 | -2.05% | 1.42 | 4.10% |
| 2026-02-10 | 62.96 | 64.21 | 61.00 | 61.52 | -2.36% | 2.69 | 7.65% |
| 2026-02-09 | 62.17 | 63.20 | 60.63 | 63.01 | +2.34% | 2.41 | 6.88% |
| 2026-02-06 | 62.54 | 64.80 | 60.95 | 61.57 | -2.72% | 1.99 | 5.62% |
| 2026-02-05 | 63.19 | 66.99 | 62.70 | 63.29 | -1.16% | 2.35 | 6.39% |
| 2026-02-04 | 65.92 | 65.92 | 61.91 | 64.03 | -2.12% | 2.47 | 6.89% |
| 2026-02-03 | 65.17 | 67.10 | 64.23 | 65.42 | +1.00% | 2.07 | 5.57% |
| 2026-02-02 | 66.00 | 66.78 | 64.77 | 64.77 | -2.47% | 1.41 | 3.80% |
| 2026-01-30 | 68.44 | 68.66 | 64.90 | 66.41 | -2.37% | 2.06 | 5.48% |
| 2026-01-29 | 68.01 | 74.08 | 66.83 | 68.02 | -0.85% | 3.96 | 10.02% |
| 2026-01-28 | 69.98 | 71.68 | 65.78 | 68.60 | -3.49% | 3.57 | 9.23% |
| 2026-01-27 | 73.01 | 77.50 | 69.07 | 71.08 | -1.24% | 4.39 | 10.73% |
| 2026-01-26 | 71.65 | 72.57 | 67.58 | 71.97 | +0.46% | 4.45 | 11.13% |
| 2026-01-23 | 64.88 | 72.64 | 63.46 | 71.64 | +11.64% | 5.55 | 14.24% |
| 2026-01-22 | 64.36 | 65.20 | 62.60 | 64.17 | +1.71% | 2.31 | 6.40% |
| 2026-01-21 | 63.00 | 66.08 | 60.98 | 63.09 | -0.16% | 2.80 | 7.80% |
| 2026-01-20 | 66.87 | 66.99 | 62.09 | 63.19 | -4.45% | 3.39 | 9.35% |
| 2026-01-19 | 70.25 | 70.65 | 65.65 | 66.13 | -5.86% | 4.01 | 10.49% |