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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.58 | 39.28 | 38.48 | 39.16 | +1.50% | 0.76 | 3.43% |
| 2025-09-15 | 39.38 | 39.66 | 38.43 | 38.58 | -2.03% | 0.86 | 3.89% |
| 2025-09-12 | 38.98 | 39.81 | 38.38 | 39.38 | -0.20% | 1.17 | 5.26% |
| 2025-09-11 | 39.28 | 40.67 | 38.09 | 39.46 | -0.63% | 1.95 | 8.80% |
| 2025-09-10 | 38.18 | 40.48 | 38.18 | 39.71 | +4.01% | 1.80 | 8.00% |
| 2025-09-09 | 37.98 | 38.83 | 37.73 | 38.18 | -0.03% | 0.84 | 3.88% |
| 2025-09-08 | 38.79 | 38.96 | 37.99 | 38.19 | -1.27% | 0.77 | 3.52% |
| 2025-09-05 | 37.66 | 38.96 | 37.09 | 38.68 | +2.71% | 1.50 | 6.91% |
| 2025-09-04 | 36.07 | 38.35 | 35.99 | 37.66 | +4.43% | 1.81 | 8.52% |
| 2025-09-03 | 37.22 | 37.63 | 35.83 | 36.06 | -3.11% | 0.67 | 3.25% |
| 2025-09-02 | 37.54 | 38.02 | 36.02 | 37.22 | -0.45% | 1.12 | 5.38% |
| 2025-09-01 | 37.78 | 38.44 | 37.20 | 37.39 | -1.29% | 0.85 | 3.99% |
| 2025-08-29 | 38.44 | 38.83 | 37.76 | 37.88 | -1.43% | 0.85 | 3.91% |
| 2025-08-28 | 38.96 | 39.21 | 36.88 | 38.43 | -0.83% | 1.32 | 7.58% |
| 2025-08-27 | 41.31 | 41.70 | 38.65 | 38.75 | -6.15% | 2.23 | 12.17% |
| 2025-08-26 | 39.07 | 41.70 | 38.65 | 41.29 | +5.57% | 3.18 | 17.32% |
| 2025-08-25 | 39.43 | 39.48 | 38.46 | 39.11 | -0.13% | 1.38 | 7.77% |
| 2025-08-22 | 39.76 | 40.02 | 38.88 | 39.16 | -1.88% | 1.28 | 7.14% |
| 2025-08-21 | 40.66 | 40.72 | 39.61 | 39.91 | -1.89% | 1.27 | 6.95% |
| 2025-08-20 | 40.85 | 41.46 | 40.19 | 40.68 | -0.83% | 1.27 | 6.84% |