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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.46 | 40.80 | 39.12 | 40.37 | +0.57% | 0.57 | 2.51% |
| 2025-12-16 | 42.16 | 42.47 | 39.81 | 40.14 | -4.04% | 0.74 | 3.24% |
| 2025-12-15 | 41.83 | 42.47 | 40.90 | 41.83 | 0.00% | 0.55 | 2.33% |
| 2025-12-12 | 41.25 | 42.18 | 40.76 | 41.83 | +1.48% | 0.69 | 2.91% |
| 2025-12-11 | 41.28 | 42.09 | 40.75 | 41.22 | -0.15% | 0.52 | 2.22% |
| 2025-12-10 | 41.90 | 42.05 | 41.03 | 41.28 | -1.08% | 0.48 | 2.04% |
| 2025-12-09 | 41.87 | 42.49 | 41.54 | 41.73 | -0.83% | 0.28 | 1.20% |
| 2025-12-08 | 42.20 | 42.67 | 41.88 | 42.08 | -0.28% | 0.41 | 1.73% |
| 2025-12-05 | 41.57 | 42.43 | 41.00 | 42.20 | +0.72% | 0.53 | 2.24% |
| 2025-12-04 | 42.60 | 43.27 | 41.01 | 41.90 | -1.71% | 0.69 | 2.90% |
| 2025-12-03 | 44.15 | 45.10 | 41.97 | 42.63 | -4.22% | 1.63 | 6.73% |
| 2025-12-02 | 45.51 | 45.55 | 43.75 | 44.51 | -2.67% | 0.74 | 2.93% |
| 2025-12-01 | 45.43 | 46.60 | 44.58 | 45.73 | +0.66% | 0.69 | 2.68% |
| 2025-11-28 | 44.89 | 45.73 | 44.46 | 45.43 | +1.14% | 0.64 | 2.51% |
| 2025-11-27 | 43.20 | 45.88 | 43.00 | 44.92 | +2.93% | 1.19 | 4.73% |
| 2025-11-26 | 44.95 | 45.28 | 43.21 | 43.64 | -2.91% | 1.14 | 4.58% |
| 2025-11-25 | 45.70 | 45.99 | 43.67 | 44.95 | -2.26% | 1.65 | 6.45% |
| 2025-11-24 | 45.50 | 47.35 | 44.95 | 45.99 | +0.28% | 1.63 | 6.23% |
| 2025-11-21 | 45.42 | 47.85 | 44.70 | 45.86 | -0.86% | 2.24 | 8.55% |
| 2025-11-20 | 44.56 | 46.95 | 44.56 | 46.26 | +4.00% | 1.59 | 6.12% |