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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 76.50 | 77.00 | 69.72 | 70.25 | -1.24% | 4.98 | 12.24% |
| 2026-01-15 | 74.63 | 77.83 | 67.00 | 71.13 | -11.17% | 9.27 | 22.83% |
| 2026-01-14 | 71.99 | 82.80 | 69.69 | 80.07 | +16.04% | 14.81 | 32.89% |
| 2026-01-13 | 71.99 | 71.99 | 68.80 | 69.00 | +15.02% | 6.60 | 16.23% |
| 2026-01-12 | 54.16 | 59.99 | 54.07 | 59.99 | +20.00% | 3.43 | 10.15% |
| 2026-01-09 | 48.01 | 50.20 | 48.00 | 49.99 | +3.29% | 1.57 | 5.61% |
| 2026-01-08 | 46.68 | 48.66 | 45.96 | 48.40 | +3.57% | 1.46 | 5.41% |
| 2026-01-07 | 46.32 | 47.65 | 45.90 | 46.73 | +0.28% | 0.68 | 2.57% |
| 2026-01-06 | 47.63 | 48.21 | 46.35 | 46.60 | -2.22% | 1.32 | 4.97% |
| 2026-01-05 | 48.39 | 49.26 | 46.90 | 47.66 | -1.02% | 2.05 | 7.57% |
| 2025-12-31 | 48.59 | 50.20 | 47.68 | 48.15 | +0.40% | 2.06 | 7.42% |
| 2025-12-30 | 49.99 | 50.58 | 47.60 | 47.96 | -3.66% | 1.58 | 5.70% |
| 2025-12-29 | 48.40 | 50.10 | 46.20 | 49.78 | +2.01% | 3.15 | 11.56% |
| 2025-12-26 | 44.14 | 48.80 | 43.41 | 48.80 | +10.23% | 2.78 | 10.52% |
| 2025-12-25 | 44.41 | 44.60 | 43.30 | 44.27 | -1.34% | 0.88 | 3.54% |
| 2025-12-24 | 43.33 | 45.12 | 42.60 | 44.87 | +3.03% | 1.28 | 5.09% |
| 2025-12-23 | 42.01 | 44.38 | 41.54 | 43.55 | +6.82% | 1.47 | 5.98% |
| 2025-12-22 | 40.88 | 41.40 | 40.30 | 40.77 | -0.27% | 0.51 | 2.23% |
| 2025-12-19 | 40.00 | 41.45 | 39.83 | 40.88 | +2.56% | 0.70 | 3.03% |
| 2025-12-18 | 40.00 | 40.70 | 39.80 | 39.86 | -1.26% | 0.41 | 1.82% |