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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.80 | 46.41 | 44.00 | 44.48 | -2.73% | 1.50 | 5.92% |
| 2025-11-18 | 45.90 | 49.05 | 44.74 | 45.73 | -0.97% | 2.50 | 9.42% |
| 2025-11-17 | 44.10 | 47.73 | 44.10 | 46.18 | +4.06% | 2.05 | 7.83% |
| 2025-11-14 | 45.15 | 48.76 | 43.32 | 44.38 | -1.55% | 2.37 | 9.16% |
| 2025-11-13 | 43.40 | 45.14 | 43.20 | 45.08 | +2.43% | 1.81 | 7.22% |
| 2025-11-12 | 40.72 | 44.20 | 40.72 | 44.01 | +7.58% | 2.01 | 8.24% |
| 2025-11-11 | 40.94 | 41.58 | 40.41 | 40.91 | -0.02% | 0.83 | 3.56% |
| 2025-11-10 | 41.81 | 41.99 | 40.75 | 40.92 | -3.03% | 0.75 | 3.20% |
| 2025-11-07 | 42.02 | 42.83 | 41.53 | 42.20 | -0.52% | 1.17 | 4.88% |
| 2025-11-06 | 42.75 | 43.19 | 41.80 | 42.42 | -0.63% | 1.10 | 4.56% |
| 2025-11-05 | 41.40 | 43.80 | 41.09 | 42.69 | +2.01% | 1.73 | 7.14% |
| 2025-11-04 | 42.89 | 43.79 | 41.27 | 41.85 | -4.50% | 1.74 | 7.26% |
| 2025-11-03 | 39.64 | 44.50 | 39.10 | 43.82 | +11.25% | 2.70 | 11.30% |
| 2025-10-31 | 39.77 | 40.70 | 39.36 | 39.39 | -0.96% | 0.98 | 4.33% |
| 2025-10-30 | 40.09 | 43.00 | 39.50 | 39.77 | -0.38% | 1.86 | 8.00% |
| 2025-10-29 | 40.02 | 40.79 | 39.54 | 39.92 | -0.25% | 0.90 | 3.96% |
| 2025-10-28 | 38.55 | 40.66 | 38.55 | 40.02 | +3.09% | 0.98 | 4.36% |
| 2025-10-27 | 39.01 | 39.18 | 38.34 | 38.82 | -0.92% | 0.69 | 3.13% |
| 2025-10-24 | 39.00 | 39.34 | 38.28 | 39.18 | +0.33% | 0.74 | 3.37% |
| 2025-10-23 | 37.95 | 39.38 | 37.55 | 39.05 | +1.80% | 1.03 | 4.73% |