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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.31 | 38.39 | 37.01 | 38.36 | +1.91% | 0.82 | 3.82% |
| 2025-10-21 | 36.52 | 37.66 | 36.13 | 37.64 | +3.58% | 0.66 | 3.13% |
| 2025-10-20 | 36.31 | 37.06 | 36.07 | 36.34 | +2.80% | 0.69 | 3.31% |
| 2025-10-17 | 36.76 | 36.86 | 35.18 | 35.35 | -3.83% | 0.64 | 3.16% |
| 2025-10-16 | 38.05 | 38.08 | 36.57 | 36.76 | -2.96% | 0.51 | 2.41% |
| 2025-10-15 | 36.15 | 37.88 | 35.98 | 37.88 | +4.78% | 0.65 | 3.08% |
| 2025-10-14 | 37.58 | 37.95 | 36.08 | 36.15 | -2.85% | 0.69 | 3.30% |
| 2025-10-13 | 36.08 | 37.63 | 35.80 | 37.21 | -0.61% | 0.70 | 3.33% |
| 2025-10-10 | 37.09 | 38.17 | 37.00 | 37.44 | +0.94% | 0.84 | 3.95% |
| 2025-10-09 | 37.26 | 37.55 | 36.73 | 37.09 | -0.19% | 0.73 | 3.46% |
| 2025-09-30 | 36.94 | 37.50 | 36.74 | 37.16 | +0.62% | 0.47 | 2.21% |
| 2025-09-29 | 36.71 | 37.28 | 36.38 | 36.93 | -0.14% | 0.59 | 2.83% |
| 2025-09-26 | 37.72 | 37.93 | 36.94 | 36.98 | -1.78% | 0.71 | 3.37% |
| 2025-09-25 | 38.23 | 39.58 | 37.38 | 37.65 | -2.41% | 1.09 | 5.06% |
| 2025-09-24 | 36.59 | 38.84 | 36.59 | 38.58 | +4.13% | 1.22 | 5.61% |
| 2025-09-23 | 37.50 | 37.58 | 35.88 | 37.05 | -1.30% | 0.77 | 3.69% |
| 2025-09-22 | 36.98 | 37.61 | 36.78 | 37.54 | +0.75% | 0.46 | 2.17% |
| 2025-09-19 | 37.42 | 38.26 | 36.98 | 37.26 | -0.85% | 0.61 | 2.86% |
| 2025-09-18 | 38.94 | 39.58 | 37.08 | 37.58 | -3.49% | 1.11 | 5.12% |
| 2025-09-17 | 39.15 | 39.53 | 38.70 | 38.94 | -0.56% | 0.63 | 2.82% |