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
2025-10-31	39.77	39.39	-0.38	-0.96%	39.36	40.70	24545	9794	4.33%
2025-10-30	40.09	39.77	-0.15	-0.38%	39.50	43.00	45361	18615	8.00%
2025-10-29	40.02	39.92	-0.10	-0.25%	39.54	40.79	22418	9005	3.96%
2025-10-28	38.55	40.02	1.20	3.09%	38.55	40.66	24718	9843	4.36%
2025-10-27	39.01	38.82	-0.36	-0.92%	38.34	39.18	17731	6872	3.13%
2025-10-24	39.00	39.18	0.13	0.33%	38.28	39.34	19085	7399	3.37%
2025-10-23	37.95	39.05	0.69	1.80%	37.55	39.38	26803	10325	4.73%
2025-10-22	37.31	38.36	0.72	1.91%	37.01	38.39	21640	8213	3.82%
2025-10-21	36.52	37.64	1.30	3.58%	36.13	37.66	17743	6583	3.13%
2025-10-20	36.33	36.36	0.99	2.80%	36.09	37.08	18771	6866	3.31%
2025-10-17	36.78	35.37	-1.41	-3.83%	35.20	36.88	17904	6409	3.16%
2025-10-16	38.07	36.78	-1.12	-2.96%	36.59	38.10	13639	5086	2.41%
2025-10-15	36.17	37.90	1.73	4.78%	36.00	37.90	17431	6485	3.08%
2025-10-14	37.60	36.17	-1.06	-2.85%	36.10	37.97	18708	6912	3.30%
2025-10-13	36.10	37.23	-0.23	-0.61%	35.82	37.65	18891	6967	3.33%
2025-10-10	37.11	37.46	0.35	0.94%	37.02	38.19	22365	8435	3.95%
2025-10-09	37.28	37.11	-0.07	-0.19%	36.75	37.57	19624	7266	3.46%
2025-09-30	36.96	37.18	0.23	0.62%	36.76	37.52	12537	4659	2.21%
2025-09-29	36.73	36.95	-0.05	-0.14%	36.40	37.30	16015	5910	2.83%
2025-09-26	37.74	37.00	-0.67	-1.78%	36.96	37.95	19110	7143	3.37%
2025-09-25	38.25	37.67	-0.93	-2.41%	37.40	39.60	28680	10925	5.06%
2025-09-24	36.61	38.60	1.53	4.13%	36.61	38.86	31780	12152	5.61%
2025-09-23	37.52	37.07	-0.49	-1.30%	35.90	37.60	20904	7661	3.69%
2025-09-22	37.00	37.56	0.28	0.75%	36.80	37.63	12325	4597	2.17%
2025-09-19	37.44	37.28	-0.32	-0.85%	37.00	38.28	16225	6082	2.86%
2025-09-18	38.96	37.60	-1.36	-3.49%	37.10	39.60	29035	11125	5.12%
2025-09-17	39.17	38.96	-0.22	-0.56%	38.72	39.55	15989	6252	2.82%
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%