艾可蓝(300816)股票信息
| 股票代码 | 300816 |
| 股票名称 | 艾可蓝 |
| 最新价/元 | 21.70 |
| 涨跌额/元 | -3.26 |
| 涨跌幅/% | -13.06 |
| 买入/元 | 21.69 |
| 卖出/元 | 21.70 |
| 昨收/元 | 24.96 |
| 今开/元 | 24.38 |
| 最高/元 | 24.38 |
| 最低/元 | 21.40 |
| 成交量/手 | 35877.24 |
| 成交额/万 | 8119.64 |
| 股净值/元 | 162.43 |
| 市净率 | 2.09 |
| 总市值/万 | 173600.00 |
| 流通值/万 | 104954.66 |
| 换手率/% | 7.42 |
| 入市日期 | 2020-02-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
艾可蓝(300816)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 24.38 | 21.70 | -3.26 | -13.06 | 35877.24 | 8119.64 | 7.42 |
| 2024-10-08 | 26.90 | 24.96 | 2.24 | 9.86 | 53188.50 | 13172.57 | 11.00 |
| 2024-09-30 | 20.50 | 22.72 | 2.82 | 14.17 | 45034.53 | 9561.08 | 9.31 |
| 2024-09-27 | 19.09 | 19.90 | 0.99 | 5.24 | 25074.00 | 4901.30 | 5.18 |
| 2024-09-26 | 18.44 | 18.91 | 0.48 | 2.60 | 14308.76 | 2677.00 | 2.96 |
| 2024-09-25 | 18.43 | 18.43 | 0.05 | 0.27 | 17523.30 | 3266.50 | 3.62 |
| 2024-09-24 | 17.93 | 18.38 | 0.48 | 2.68 | 14604.76 | 2653.46 | 3.02 |
| 2024-09-23 | 17.67 | 17.90 | 0.15 | 0.85 | 10805.86 | 1932.63 | 2.23 |
| 2024-09-20 | 17.70 | 17.75 | -0.13 | -0.73 | 10824.76 | 1916.49 | 2.24 |
| 2024-09-19 | 17.32 | 17.88 | 0.69 | 4.01 | 22372.00 | 3977.95 | 4.63 |
| 2024-09-18 | 17.58 | 17.19 | -0.26 | -1.49 | 14233.00 | 2419.61 | 2.94 |
| 2024-09-13 | 17.49 | 17.45 | -0.04 | -0.23 | 10615.04 | 1856.42 | 2.19 |
| 2024-09-12 | 17.66 | 17.49 | -0.27 | -1.52 | 10761.00 | 1908.09 | 2.22 |
| 2024-09-11 | 18.09 | 17.76 | -0.25 | -1.39 | 12612.00 | 2250.89 | 2.61 |
| 2024-09-10 | 18.22 | 18.01 | -0.14 | -0.77 | 13269.00 | 2379.94 | 2.74 |
| 2024-09-09 | 18.04 | 18.15 | 0.03 | 0.17 | 10098.00 | 1823.41 | 2.09 |
| 2024-09-06 | 18.86 | 18.12 | -0.63 | -3.36 | 16650.00 | 3068.65 | 3.44 |
| 2024-09-05 | 18.87 | 18.75 | -0.12 | -0.64 | 15762.04 | 2965.63 | 3.26 |
| 2024-09-04 | 18.66 | 18.87 | 0.03 | 0.16 | 20498.00 | 3850.62 | 4.24 |
| 2024-09-03 | 19.02 | 18.84 | -0.29 | -1.52 | 24472.44 | 4594.00 | 5.06 |
| 2024-09-02 | 19.20 | 19.13 | -0.25 | -1.29 | 28718.30 | 5521.07 | 5.94 |
| 2024-08-30 | 18.82 | 19.38 | 0.16 | 0.83 | 49802.17 | 9547.64 | 10.30 |
| 2024-08-29 | 18.41 | 19.22 | -0.58 | -2.93 | 67184.86 | 12486.52 | 13.89 |
| 2024-08-28 | 17.76 | 19.80 | 3.01 | 17.93 | 74985.64 | 14518.62 | 15.50 |
| 2024-08-27 | 17.26 | 16.79 | -0.47 | -2.72 | 8013.00 | 1350.14 | 1.66 |
| 2024-08-26 | 17.36 | 17.26 | -0.10 | -0.58 | 7573.00 | 1310.13 | 1.57 |
| 2024-08-23 | 17.40 | 17.36 | -0.14 | -0.80 | 8075.00 | 1395.74 | 1.67 |
| 2024-08-22 | 17.74 | 17.50 | -0.17 | -0.96 | 7591.00 | 1336.58 | 1.57 |
| 2024-08-21 | 17.56 | 17.67 | 0.07 | 0.40 | 4986.00 | 884.75 | 1.03 |
| 2024-08-20 | 18.10 | 17.60 | -0.46 | -2.55 | 7516.00 | 1333.24 | 1.55 |
| 2024-08-19 | 18.44 | 18.06 | -0.38 | -2.06 | 7514.00 | 1370.32 | 1.55 |
| 2024-08-16 | 18.28 | 18.44 | 0.07 | 0.38 | 6569.14 | 1208.84 | 1.36 |
| 2024-08-15 | 18.38 | 18.37 | -0.08 | -0.43 | 9098.00 | 1671.98 | 1.88 |
| 2024-08-14 | 18.37 | 18.45 | 0.08 | 0.44 | 5429.72 | 1003.89 | 1.12 |
| 2024-08-13 | 18.28 | 18.37 | 0.11 | 0.60 | 6804.72 | 1245.30 | 1.41 |
| 2024-08-12 | 18.26 | 18.26 | -0.03 | -0.16 | 6197.00 | 1129.51 | 1.28 |
| 2024-08-09 | 18.37 | 18.29 | -0.05 | -0.27 | 6699.00 | 1229.12 | 1.39 |
| 2024-08-08 | 18.56 | 18.34 | -0.05 | -0.27 | 6915.00 | 1262.59 | 1.43 |
| 2024-08-07 | 18.56 | 18.39 | -0.07 | -0.38 | 7278.18 | 1341.47 | 1.50 |
| 2024-08-06 | 18.08 | 18.46 | 0.48 | 2.67 | 8348.00 | 1528.84 | 1.73 |
| 2024-08-05 | 18.54 | 17.98 | -0.62 | -3.33 | 10912.00 | 1997.92 | 2.26 |
| 2024-08-02 | 18.85 | 18.60 | -0.46 | -2.41 | 9522.00 | 1786.96 | 1.97 |
| 2024-08-01 | 19.57 | 19.06 | -0.35 | -1.80 | 10887.00 | 2088.77 | 2.25 |
| 2024-07-31 | 18.36 | 19.41 | 1.09 | 5.95 | 17086.00 | 3247.15 | 3.53 |
| 2024-07-30 | 18.61 | 18.32 | -0.27 | -1.45 | 10483.56 | 1928.63 | 2.17 |
| 2024-07-29 | 18.54 | 18.59 | 0.10 | 0.54 | 15531.00 | 2886.63 | 3.21 |
| 2024-07-26 | 18.15 | 18.49 | 0.44 | 2.44 | 17594.00 | 3281.26 | 3.64 |
| 2024-07-25 | 17.92 | 18.05 | -0.08 | -0.44 | 14577.00 | 2634.71 | 3.01 |
| 2024-07-24 | 18.89 | 18.13 | -0.86 | -4.53 | 30971.12 | 5754.35 | 6.40 |
| 2024-07-23 | 19.76 | 18.99 | -1.40 | -6.87 | 31012.00 | 6075.20 | 6.41 |
| 2024-07-22 | 21.66 | 20.39 | -1.41 | -6.47 | 21656.00 | 4468.14 | 4.48 |
| 2024-07-19 | 21.81 | 21.80 | -0.02 | -0.09 | 16967.00 | 3732.30 | 3.51 |
| 2024-07-18 | 21.69 | 21.82 | 0.15 | 0.69 | 25684.56 | 5872.31 | 5.31 |
| 2024-07-17 | 22.40 | 21.67 | -0.81 | -3.60 | 5704.59 | 1252.82 | 1.18 |
| 2024-07-16 | 22.13 | 22.48 | 0.26 | 1.17 | 4343.20 | 966.80 | 0.90 |
| 2024-07-15 | 23.63 | 22.22 | -1.33 | -5.65 | 11475.00 | 2611.73 | 2.37 |
| 2024-07-12 | 23.58 | 23.55 | -0.03 | -0.13 | 4216.56 | 994.28 | 0.87 |
| 2024-07-11 | 23.81 | 23.58 | -0.12 | -0.51 | 6068.00 | 1435.38 | 1.25 |
| 2024-07-10 | 24.04 | 23.70 | -0.35 | -1.46 | 6826.44 | 1632.98 | 1.41 |
| 2024-07-09 | 23.64 | 24.05 | 0.30 | 1.26 | 6478.82 | 1547.97 | 1.34 |
| 2024-07-08 | 24.00 | 23.75 | -0.30 | -1.25 | 5528.62 | 1317.91 | 1.14 |
| 2024-07-05 | 23.60 | 24.05 | 0.37 | 1.56 | 4575.10 | 1076.01 | 0.95 |
| 2024-07-04 | 24.55 | 23.68 | -1.45 | -5.77 | 14291.77 | 3419.93 | 2.95 |
| 2024-07-03 | 23.44 | 25.13 | 1.69 | 7.21 | 19537.00 | 4839.75 | 4.04 |
| 2024-07-02 | 23.50 | 23.44 | -0.08 | -0.34 | 4691.00 | 1107.69 | 0.97 |
| 2024-07-01 | 23.25 | 23.52 | 0.22 | 0.94 | 3140.00 | 730.95 | 0.65 |
| 2024-06-28 | 23.61 | 23.30 | -0.03 | -0.13 | 3723.00 | 874.53 | 0.77 |
| 2024-06-27 | 24.57 | 23.33 | -0.65 | -2.71 | 5935.00 | 1413.27 | 1.23 |
| 2024-06-26 | 23.70 | 23.98 | 0.30 | 1.27 | 5369.00 | 1276.39 | 1.11 |
| 2024-06-25 | 23.16 | 23.68 | 0.52 | 2.25 | 4095.00 | 967.84 | 0.85 |
| 2024-06-24 | 24.28 | 23.16 | -1.11 | -4.57 | 6108.00 | 1445.24 | 1.26 |
| 2024-06-21 | 23.77 | 24.27 | 0.31 | 1.29 | 3879.00 | 931.58 | 0.80 |
| 2024-06-20 | 24.38 | 23.96 | -0.54 | -2.20 | 3960.20 | 957.48 | 0.82 |
| 2024-06-19 | 24.30 | 24.50 | 0.21 | 0.87 | 5081.00 | 1243.33 | 1.05 |
| 2024-06-18 | 23.94 | 24.29 | 0.35 | 1.46 | 4812.00 | 1167.00 | 0.99 |
| 2024-06-17 | 23.92 | 23.94 | 0.03 | 0.13 | 4851.00 | 1161.54 | 1.00 |
| 2024-06-14 | 23.87 | 23.91 | 0.06 | 0.25 | 3691.00 | 879.58 | 0.76 |
| 2024-06-13 | 23.58 | 23.85 | 0.33 | 1.40 | 5905.00 | 1400.59 | 1.22 |
| 2024-06-12 | 23.45 | 23.52 | 0.01 | 0.04 | 5726.00 | 1351.00 | 1.18 |
| 2024-06-11 | 24.76 | 23.51 | -1.24 | -5.01 | 13561.00 | 3180.17 | 2.80 |
| 2024-06-07 | 23.10 | 24.75 | 1.85 | 8.08 | 16738.12 | 4049.75 | 3.46 |
| 2024-06-06 | 24.49 | 22.90 | -1.47 | -6.03 | 13289.92 | 3129.53 | 2.75 |
| 2024-06-05 | 24.35 | 24.37 | -0.23 | -0.94 | 6015.14 | 1469.63 | 1.24 |
| 2024-06-04 | 25.00 | 24.60 | -0.26 | -1.05 | 9488.80 | 2342.11 | 1.96 |
| 2024-06-03 | 24.60 | 24.86 | 0.26 | 1.06 | 14616.00 | 3643.53 | 3.02 |
| 2024-05-31 | 25.02 | 24.60 | -0.42 | -1.68 | 17444.15 | 4260.29 | 3.61 |
| 2024-05-30 | 24.87 | 25.02 | 0.27 | 1.09 | 7071.00 | 1768.26 | 1.46 |
| 2024-05-29 | 24.86 | 24.75 | 0.08 | 0.32 | 6001.00 | 1490.11 | 1.24 |
| 2024-05-28 | 24.78 | 24.67 | -0.09 | -0.36 | 5213.20 | 1286.29 | 1.08 |
| 2024-05-27 | 24.94 | 24.76 | 0.08 | 0.32 | 7393.82 | 1826.63 | 1.53 |
| 2024-05-24 | 24.49 | 24.68 | 0.19 | 0.78 | 10246.09 | 2545.63 | 2.12 |
| 2024-05-23 | 24.40 | 24.49 | 0.28 | 1.16 | 7661.00 | 1858.28 | 1.58 |
| 2024-05-22 | 24.11 | 24.21 | 0.05 | 0.21 | 9238.14 | 2226.80 | 1.91 |
| 2024-05-21 | 24.97 | 24.16 | -0.70 | -2.82 | 11492.70 | 2810.66 | 2.38 |
| 2024-05-20 | 24.72 | 24.86 | 0.15 | 0.61 | 9746.00 | 2401.45 | 2.02 |
| 2024-05-17 | 23.57 | 24.71 | 1.34 | 5.73 | 17618.00 | 4282.49 | 3.64 |
| 2024-05-16 | 23.18 | 23.37 | 0.06 | 0.26 | 5639.00 | 1319.89 | 1.17 |
| 2024-05-15 | 24.03 | 23.31 | -0.14 | -0.60 | 8456.79 | 1989.78 | 1.75 |
| 2024-05-14 | 22.85 | 23.45 | 0.45 | 1.96 | 8567.46 | 1995.68 | 1.77 |
| 2024-05-13 | 22.75 | 23.00 | 0.17 | 0.75 | 8789.00 | 2014.74 | 1.82 |
日K线
周K线
月K线
