艾可蓝 (300816) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	38.60	39.18	0.58	1.50%	38.50	39.30	19448	7588	3.43%
2025-09-15	39.40	38.60	-0.80	-2.03%	38.45	39.68	22049	8558	3.89%
2025-09-12	39.00	39.40	-0.08	-0.20%	38.40	39.83	29813	11717	5.26%
2025-09-11	39.30	39.48	-0.25	-0.63%	38.11	40.69	49856	19518	8.80%
2025-09-10	38.20	39.73	1.53	4.01%	38.20	40.50	45348	17971	8.00%
2025-09-09	38.00	38.20	-0.01	-0.03%	37.75	38.85	21973	8428	3.88%
2025-09-08	38.81	38.21	-0.49	-1.27%	38.01	38.98	19955	7651	3.52%
2025-09-05	37.68	38.70	1.02	2.71%	37.11	38.98	39159	14980	6.91%
2025-09-04	36.09	37.68	1.60	4.43%	36.01	38.37	48285	18079	8.52%
2025-09-03	37.24	36.08	-1.16	-3.11%	35.85	37.65	18397	6743	3.25%
2025-09-02	37.56	37.24	-0.17	-0.45%	36.04	38.04	30470	11246	5.38%
2025-09-01	37.80	37.41	-0.49	-1.29%	37.22	38.46	22619	8535	3.99%
2025-08-29	38.46	37.90	-0.55	-1.43%	37.78	38.85	22157	8457	3.91%
2025-08-28	38.98	38.45	-0.32	-0.83%	36.90	39.23	34584	13183	7.58%
2025-08-27	41.33	38.77	-2.54	-6.15%	38.67	41.72	55487	22320	12.17%
2025-08-26	39.09	41.31	2.18	5.57%	38.67	41.72	78994	31793	17.32%
2025-08-25	39.45	39.13	-0.05	-0.13%	38.48	39.50	35429	13817	7.77%
2025-08-22	39.78	39.18	-0.75	-1.88%	38.90	40.04	32572	12779	7.14%
2025-08-21	40.68	39.93	-0.77	-1.89%	39.63	40.74	31676	12691	6.95%
2025-08-20	40.87	40.70	-0.34	-0.83%	40.21	41.48	31195	12705	6.84%
2025-08-19	41.99	41.04	-1.26	-2.98%	40.40	42.26	57136	23502	12.53%
2025-08-18	42.90	42.30	-0.30	-0.70%	41.27	44.44	82307	35355	18.05%
2025-08-15	43.00	42.60	0.42	1.00%	41.90	43.68	71065	30250	15.59%
2025-08-14	41.01	42.18	0.78	1.88%	41.01	45.38	104674	45241	22.96%
2025-08-13	39.39	41.40	1.82	4.60%	39.07	42.04	101536	41086	22.27%
2025-08-12	38.92	39.58	0.73	1.88%	38.50	40.30	71236	27926	15.62%
2025-08-11	35.35	38.85	4.50	13.10%	35.35	40.78	111081	43105	24.36%
2025-08-08	33.48	34.35	0.87	2.60%	33.25	34.56	32959	11228	7.23%
2025-08-07	33.50	33.48	0.08	0.24%	33.20	33.80	21028	7048	4.61%
2025-08-06	33.36	33.40	0.15	0.45%	32.97	33.58	17114	5700	3.75%
2025-08-05	33.00	33.25	0.25	0.76%	32.85	33.32	18822	6243	4.13%
2025-08-04	31.80	33.00	1.10	3.45%	31.60	33.19	30277	9935	6.64%
2025-08-01	31.53	31.90	0.49	1.56%	31.40	32.00	14158	4492	3.11%
2025-07-31	31.90	31.41	-0.49	-1.54%	31.31	32.07	13186	4175	2.89%
2025-07-30	32.25	31.90	-0.36	-1.12%	31.60	32.25	13232	4216	2.90%
2025-07-29	32.79	32.26	-0.42	-1.29%	31.92	32.85	16399	5283	3.60%
2025-07-28	32.89	32.68	0.13	0.40%	32.55	33.10	17375	5707	3.81%
2025-07-25	32.69	32.55	-0.17	-0.52%	32.41	32.90	13349	4344	2.93%
2025-07-24	32.70	32.72	0.13	0.40%	32.50	33.34	16560	5458	3.63%
2025-07-23	33.21	32.59	-0.86	-2.57%	32.58	33.30	18918	6215	4.15%
2025-07-22	33.20	33.45	0.32	0.97%	32.78	33.78	23495	7775	5.15%
2025-07-21	33.39	33.13	-0.26	-0.78%	33.01	33.85	21499	7153	4.72%
2025-07-18	33.80	33.39	-0.41	-1.21%	33.09	33.81	17201	5730	3.77%
2025-07-17	33.68	33.80	-0.01	-0.03%	33.39	34.12	25686	8664	5.63%
2025-07-16	32.91	33.81	0.73	2.21%	32.90	33.83	22371	7464	4.91%
2025-07-15	33.62	33.08	-0.81	-2.39%	32.54	33.73	29763	9831	6.53%
2025-07-14	32.18	33.89	1.89	5.91%	31.97	34.34	51085	17085	11.20%
2025-07-11	31.64	32.00	0.26	0.82%	31.52	32.35	18051	5757	3.96%
2025-07-10	31.83	31.74	-0.19	-0.60%	31.62	32.09	10454	3321	2.29%
2025-07-09	32.17	31.93	-0.27	-0.84%	31.85	32.42	13581	4361	2.98%
2025-07-08	32.27	32.20	-0.07	-0.22%	31.83	32.58	18357	5929	4.03%
2025-07-07	31.66	32.27	0.43	1.35%	31.58	32.28	13797	4419	3.03%
2025-07-04	32.91	31.84	-0.89	-2.72%	31.62	32.91	30604	9762	6.71%
2025-07-03	32.61	32.73	-0.04	-0.12%	32.47	33.00	15984	5226	3.51%
2025-07-02	33.32	32.77	-0.55	-1.65%	32.39	33.40	25681	8434	5.63%
2025-07-01	34.06	33.32	-0.80	-2.34%	33.28	34.15	28276	9500	6.20%
2025-06-30	34.54	34.12	-0.41	-1.19%	33.86	34.98	33259	11415	7.29%
2025-06-27	33.16	34.53	1.19	3.57%	33.12	34.83	43175	14747	9.47%
2025-06-26	32.88	33.34	0.46	1.40%	32.65	34.49	47368	15825	10.39%
2025-06-25	33.40	32.88	-0.71	-2.11%	32.53	34.08	44373	14689	9.73%
2025-06-24	32.47	33.59	0.15	0.45%	31.88	33.78	55684	18296	12.21%
2025-06-23	35.61	33.44	-2.19	-6.15%	32.66	35.63	63899	21293	14.01%
2025-06-20	34.61	35.63	1.08	3.13%	34.61	36.61	49504	17754	10.86%
2025-06-19	35.96	34.55	-1.04	-2.92%	34.44	35.96	43079	15165	9.45%
2025-06-18	34.66	35.59	0.93	2.68%	34.50	36.06	60709	21556	13.31%
2025-06-17	34.19	34.66	0.39	1.14%	33.88	34.90	27089	9297	5.94%
2025-06-16	33.08	34.27	1.09	3.29%	32.80	34.40	30152	10207	6.61%
2025-06-13	34.57	33.18	-1.38	-3.99%	32.75	34.57	30411	10141	6.67%
2025-06-12	32.43	34.56	0.91	2.70%	32.43	34.85	52105	17726	11.43%
2025-06-11	33.69	33.70	0.01	0.03%	33.24	34.30	37992	12795	8.33%
2025-06-10	34.50	33.69	-0.21	-0.62%	33.26	34.69	44452	15116	9.75%
2025-06-09	32.58	33.90	1.40	4.31%	32.25	35.32	58307	19793	12.79%