艾可蓝（300816）历史行情

以下为艾可蓝近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	58.980	58.360	61.620	58.280	0.090	0.154%	234.79万	1.41亿	4.023%
2026-10-05	58.980	58.360	61.620	58.280	0.090	0.154%	234.79万	1.41亿	4.023%
2026-10-02	58.980	58.360	61.620	58.280	0.090	0.154%	234.79万	1.41亿	4.023%
2026-10-01	58.980	58.360	61.620	58.280	0.090	0.154%	234.79万	1.41亿	4.023%
2026-09-30	58.980	58.360	61.620	58.280	0.090	0.154%	2.35万	0.00亿	0.000%
2026-09-29	58.210	58.270	59.300	57.930	-0.150	-0.257%	1.49万	0.00亿	0.000%
2026-09-28	64.210	58.420	64.210	58.360	-5.860	-9.116%	2.39万	0.00亿	0.000%
2026-09-27	65.470	64.280	66.200	63.890	-1.230	-1.878%	224.01万	1.45亿	3.838%
2026-09-24	65.470	64.280	66.200	63.890	-1.230	-1.878%	2.24万	0.00亿	0.000%
2026-09-23	66.100	65.510	66.820	65.190	-0.590	-0.893%	2.81万	0.00亿	0.000%
2026-09-22	65.000	66.100	66.450	63.770	0.860	1.318%	3.83万	0.00亿	0.000%
2026-09-21	66.000	65.240	66.750	63.570	-0.790	-1.196%	3.44万	0.00亿	0.000%
2026-09-18	64.500	66.030	66.180	63.200	2.150	3.366%	4.80万	0.00亿	0.000%
2026-09-17	59.930	63.880	64.280	59.400	3.760	6.254%	4.11万	0.00亿	0.000%
2026-09-16	59.520	60.120	61.190	59.220	0.290	0.485%	3.31万	0.00亿	0.000%
2026-09-15	64.000	59.830	64.000	59.800	-3.220	-5.107%	3.19万	0.00亿	0.000%
2026-09-14	61.760	63.050	64.780	61.760	1.530	2.487%	4.22万	0.00亿	0.000%
2026-09-11	62.620	61.520	63.800	59.000	-2.290	-3.589%	3.49万	0.00亿	0.000%
2026-09-10	65.010	63.810	65.850	63.670	-2.160	-3.274%	3.59万	0.00亿	0.000%
2026-09-09	66.000	65.970	67.870	65.590	-0.620	-0.931%	3.24万	0.00亿	0.000%
2026-09-08	67.010	66.590	67.500	65.690	-1.040	-1.538%	3.86万	0.00亿	0.000%
2026-09-07	64.880	67.630	69.180	62.960	3.630	5.672%	6.06万	0.00亿	0.000%
2026-09-04	64.290	64.000	66.200	62.990	-0.550	-0.852%	4.48万	0.00亿	0.000%
2026-09-03	64.360	64.550	69.660	62.000	-0.430	-0.662%	6.35万	0.00亿	0.000%
2026-09-02	66.810	64.980	66.970	63.000	-3.400	-4.972%	5.45万	0.00亿	0.000%
2026-09-01	67.900	68.380	68.800	65.210	-0.800	-1.156%	6.87万	0.00亿	0.000%
2026-08-31	62.880	69.180	69.960	61.690	5.880	9.289%	8.23万	0.00亿	0.000%
2026-08-28	58.080	63.300	66.490	58.060	3.340	5.570%	9.86万	0.00亿	0.000%
2026-08-27	56.130	59.960	61.210	54.300	1.780	3.059%	9.93万	0.00亿	0.000%
2026-08-26	53.800	58.180	59.860	53.800	5.850	11.179%	10.60万	0.00亿	0.000%
2026-08-25	51.280	52.330	53.080	49.550	0.780	1.513%	3.04万	0.00亿	0.000%
2026-08-24	51.160	51.550	51.950	48.670	0.150	0.292%	2.77万	0.00亿	0.000%
2026-08-21	49.840	51.400	52.130	49.270	0.620	1.221%	2.10万	0.00亿	0.000%
2026-08-20	50.560	50.780	51.780	49.860	1.020	2.050%	1.70万	0.00亿	0.000%
2026-08-19	53.070	49.760	54.080	49.390	-4.900	-8.965%	2.04万	0.00亿	0.000%
2026-08-18	54.500	54.660	54.770	52.860	0.660	1.222%	1.84万	0.00亿	0.000%
2026-08-17	53.200	54.000	54.090	51.870	0.830	1.561%	1.99万	0.00亿	0.000%
2026-08-14	52.140	53.170	53.170	51.630	0.980	1.878%	1.31万	0.00亿	0.000%
2026-08-13	53.350	52.190	56.110	52.030	-0.370	-0.704%	3.08万	0.00亿	0.000%
2026-08-12	51.940	52.560	53.350	51.940	0.110	0.210%	2.04万	0.00亿	0.000%
2026-08-11	52.000	52.450	53.960	50.000	-0.010	-0.019%	3.58万	0.00亿	0.000%
2026-08-10	54.590	52.460	56.680	50.850	0.200	0.383%	4.81万	0.00亿	0.000%
2026-08-07	50.710	52.260	52.570	48.320	1.550	3.057%	2.50万	0.00亿	0.000%
2026-08-06	48.930	50.710	52.000	48.360	1.010	2.032%	2.38万	0.00亿	0.000%
2026-08-05	47.600	49.700	51.400	47.240	2.090	4.390%	2.99万	0.00亿	0.000%
2026-08-04	44.970	47.610	48.320	44.270	3.170	7.133%	2.32万	0.00亿	0.000%
2026-08-03	44.220	44.440	44.880	43.510	-0.070	-0.157%	1.74万	0.00亿	0.000%
2026-07-31	43.680	44.510	46.280	43.640	1.680	3.922%	2.70万	0.00亿	0.000%
2026-07-30	45.100	42.830	45.970	42.240	-2.850	-6.239%	1.88万	0.00亿	0.000%
2026-07-29	46.130	45.680	46.940	44.480	-0.960	-2.058%	1.93万	0.00亿	0.000%
2026-07-28	47.570	46.640	49.470	46.360	-1.900	-3.914%	1.72万	0.00亿	0.000%
2026-07-27	46.800	48.540	48.600	46.250	1.670	3.563%	1.66万	0.00亿	0.000%
2026-07-24	47.800	46.870	48.130	46.660	-1.400	-2.900%	1.57万	0.00亿	0.000%
2026-07-23	46.850	48.270	48.530	45.010	1.780	3.829%	1.98万	0.00亿	0.000%
2026-07-22	46.400	46.490	49.190	46.110	-0.610	-1.295%	2.69万	0.00亿	0.000%
2026-07-21	47.860	47.100	47.860	41.480	0.170	0.362%	3.75万	0.00亿	0.000%
2026-07-20	48.900	46.930	52.580	46.010	-1.010	-2.107%	4.14万	0.00亿	0.000%
2026-07-17	53.000	47.940	53.310	47.000	-4.970	-9.393%	3.11万	0.00亿	0.000%
2026-07-16	55.350	52.910	55.900	52.120	-2.400	-4.339%	2.47万	0.00亿	0.000%
2026-07-15	57.450	55.310	58.310	55.060	-2.080	-3.624%	2.21万	0.00亿	0.000%
2026-07-14	57.310	57.390	57.430	55.090	0.360	0.631%	2.77万	0.00亿	0.000%
2026-07-13	59.550	57.030	60.060	56.660	-3.120	-5.187%	1.94万	0.00亿	0.000%
2026-07-10	61.830	60.150	63.090	60.120	-1.500	-2.433%	1.70万	0.00亿	0.000%
2026-07-09	61.680	61.650	62.750	58.350	1.410	2.341%	2.38万	0.00亿	0.000%
2026-07-08	63.890	60.240	64.780	59.830	-3.690	-5.772%	2.31万	0.00亿	0.000%
2026-07-07	67.820	63.930	69.100	63.700	-3.870	-5.708%	2.13万	0.00亿	0.000%
2026-07-06	67.980	67.800	72.720	67.340	-0.800	-1.166%	1.81万	0.00亿	0.000%
2026-07-03	68.740	68.600	70.990	68.160	-0.190	-0.276%	1.47万	0.00亿	0.000%
2026-07-02	71.840	68.790	72.190	68.320	-4.130	-5.664%	1.82万	0.00亿	0.000%
2026-07-01	73.260	72.920	74.080	70.560	-0.280	-0.383%	2.59万	0.00亿	0.000%
2026-06-30	73.350	73.200	75.590	70.370	1.290	1.794%	2.48万	0.00亿	0.000%
2026-06-29	74.000	71.910	74.450	69.800	0.460	0.644%	2.37万	0.00亿	0.000%
2026-06-26	74.800	71.450	75.680	69.710	-4.130	-5.464%	2.56万	0.00亿	0.000%
2026-06-25	78.320	75.580	79.460	74.880	-2.470	-3.165%	2.29万	0.00亿	0.000%
2026-06-24	80.090	78.050	82.230	77.170	-3.030	-3.737%	1.93万	0.00亿	0.000%
2026-06-23	87.000	81.080	88.430	80.400	-6.620	-7.548%	2.78万	0.00亿	0.000%
2026-06-22	84.800	87.700	90.470	83.410	4.640	5.586%	3.81万	0.00亿	0.000%
2026-06-18	81.900	83.060	85.480	81.690	0.870	1.059%	2.06万	0.00亿	0.000%
2026-06-17	82.970	82.190	83.650	81.610	-1.700	-2.026%	1.34万	0.00亿	0.000%
2026-06-16	83.510	83.890	86.470	81.950	0.730	0.878%	2.00万	0.00亿	0.000%
2026-06-15	79.300	83.160	83.690	79.000	4.604	5.861%	2.01万	0.00亿	0.000%
2026-06-12	83.966	78.556	84.106	77.116	-4.000	-4.845%	2.46万	0.00亿	0.000%
2026-06-11	87.406	82.556	87.706	81.166	-5.350	-6.086%	2.10万	0.00亿	0.000%
2026-06-10	89.626	87.906	89.626	85.496	-1.780	-1.985%	2.03万	0.00亿	0.000%
2026-06-09	82.656	89.686	89.896	79.736	9.390	11.694%	2.89万	0.00亿	0.000%
2026-06-08	85.166	80.296	85.566	78.906	-6.600	-7.595%	2.51万	0.00亿	0.000%
2026-06-05	88.696	86.896	88.886	85.406	-1.800	-2.029%	1.93万	0.00亿	0.000%
2026-06-04	87.446	88.696	89.106	86.236	0.050	0.056%	2.00万	0.00亿	0.000%
2026-06-03	89.906	88.646	92.106	87.486	-1.810	-2.001%	2.26万	0.00亿	0.000%
2026-06-02	91.906	90.456	92.906	87.206	-0.940	-1.028%	2.78万	0.00亿	0.000%
2026-06-01	96.566	91.396	98.906	91.106	-5.170	-5.354%	3.38万	0.00亿	0.000%
2026-05-29	99.276	96.566	100.356	92.986	-3.100	-3.110%	4.52万	0.00亿	0.000%
2026-05-28	93.926	99.666	102.776	93.926	4.980	5.259%	4.91万	0.00亿	0.000%
2026-05-27	89.356	94.686	102.806	88.786	6.760	7.688%	6.82万	0.00亿	0.000%
2026-05-26	84.406	87.926	89.206	80.526	2.580	3.023%	3.67万	0.00亿	0.000%
2026-05-25	89.386	85.346	90.906	84.306	-2.750	-3.122%	3.87万	0.00亿	0.000%
2026-05-22	88.606	88.096	91.886	87.956	-0.510	-0.576%	2.88万	0.00亿	0.000%
2026-05-21	94.406	88.606	94.406	87.906	-5.000	-5.342%	2.68万	0.00亿	0.000%
2026-05-20	94.546	93.606	95.716	91.216	-0.030	-0.032%	3.25万	0.00亿	0.000%
2026-05-19	94.976	93.636	95.906	91.656	-1.670	-1.752%	2.67万	0.00亿	0.000%
2026-05-18	94.306	95.306	96.526	91.006	0.550	0.580%	3.69万	0.00亿	0.000%
2026-05-15	91.906	94.756	97.296	91.206	2.570	2.788%	4.29万	0.00亿	0.000%
2026-05-14	90.006	92.186	94.176	87.676	2.020	2.240%	5.28万	0.00亿	0.000%
2026-05-13	87.726	90.166	96.336	87.036	4.160	4.837%	5.69万	0.00亿	0.000%
2026-05-12	89.166	86.006	89.796	85.386	-4.300	-4.762%	4.35万	0.00亿	0.000%
2026-05-11	82.486	90.306	91.546	80.016	6.990	8.390%	4.66万	0.00亿	0.000%
2026-05-08	80.306	83.316	83.896	79.566	3.010	3.748%	3.81万	0.00亿	0.000%
2026-05-07	75.616	80.306	82.696	74.996	4.340	5.713%	4.79万	0.00亿	0.000%
2026-05-06	72.096	75.966	77.406	71.416	3.710	5.135%	3.76万	0.00亿	0.000%
2026-04-30	68.396	72.256	72.656	67.656	4.220	6.203%	4.20万	0.00亿	0.000%
2026-04-29	71.406	68.036	71.406	67.616	-3.190	-4.479%	3.44万	0.00亿	0.000%
2026-04-28	69.766	71.226	72.106	68.506	1.260	1.801%	3.37万	0.00亿	0.000%
2026-04-27	66.706	69.966	71.276	65.486	4.510	6.890%	4.13万	0.00亿	0.000%
2026-04-24	66.976	65.456	67.136	63.826	-2.010	-2.979%	2.13万	0.00亿	0.000%
2026-04-23	69.706	67.466	69.886	65.736	-0.720	-1.056%	2.32万	0.00亿	0.000%
2026-04-22	64.286	68.186	68.586	64.006	3.610	5.590%	3.07万	0.00亿	0.000%
2026-04-21	67.626	64.576	67.626	63.916	-2.640	-3.928%	2.03万	0.00亿	0.000%
2026-04-20	68.906	67.216	69.406	66.506	-1.370	-1.997%	2.65万	0.00亿	0.000%
2026-04-17	68.116	68.586	69.586	67.006	-0.020	-0.029%	2.35万	0.00亿	0.000%
2026-04-16	65.906	68.606	69.056	64.886	2.700	4.097%	2.70万	0.00亿	0.000%
2026-04-15	65.736	65.906	67.356	65.006	0.310	0.473%	1.95万	0.00亿	0.000%
2026-04-14	66.786	65.596	67.646	64.666	-0.900	-1.353%	3.01万	0.00亿	0.000%
2026-04-13	71.186	66.496	72.096	65.536	-5.580	-7.742%	4.60万	0.00亿	0.000%
2026-04-10	72.876	72.076	73.176	70.206	0.140	0.195%	1.99万	0.00亿	0.000%
2026-04-09	72.606	71.936	74.406	71.646	-1.380	-1.882%	2.27万	0.00亿	0.000%
2026-04-08	70.806	73.316	73.776	70.206	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-07	69.086	69.606	72.086	68.406	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-03	65.196	68.066	69.166	64.926	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-02	64.216	64.896	67.186	63.266	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-01	63.906	64.106	65.406	63.426	0.000	0.000%	2.41万	0.00亿	0.000%