艾比森 sz.300389
15.15
-0.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.13 | 15.35 | 14.80 | 15.15 | -0.20% | 1.30 | 3.95% |
| 2026-05-21 | 15.80 | 16.98 | 15.13 | 15.18 | -1.75% | 2.09 | 6.02% |
| 2026-05-20 | 15.97 | 15.97 | 15.34 | 15.45 | -3.26% | 1.18 | 3.47% |
| 2026-05-19 | 15.16 | 15.99 | 15.13 | 15.97 | +4.65% | 1.65 | 4.83% |
| 2026-05-18 | 15.29 | 15.42 | 15.08 | 15.26 | -0.39% | 0.90 | 2.68% |
| 2026-05-15 | 15.56 | 15.63 | 15.23 | 15.32 | -1.61% | 1.19 | 3.52% |
| 2026-05-14 | 16.10 | 16.14 | 15.53 | 15.57 | -2.81% | 1.28 | 3.71% |
| 2026-05-13 | 15.92 | 16.14 | 15.81 | 16.02 | +0.69% | 1.16 | 3.31% |
| 2026-05-12 | 16.37 | 16.42 | 15.86 | 15.91 | -2.99% | 1.67 | 4.73% |
| 2026-05-11 | 16.72 | 17.12 | 16.30 | 16.40 | -1.20% | 2.10 | 5.78% |
| 2026-05-08 | 16.45 | 16.67 | 16.27 | 16.60 | 0.00% | 1.85 | 5.13% |
| 2026-05-07 | 16.35 | 16.80 | 16.34 | 16.60 | +1.59% | 2.31 | 6.35% |
| 2026-05-06 | 16.49 | 16.57 | 16.20 | 16.34 | -0.18% | 2.15 | 6.00% |
| 2026-04-30 | 16.77 | 16.90 | 16.37 | 16.37 | -2.85% | 1.78 | 4.92% |
| 2026-04-29 | 16.99 | 17.19 | 16.76 | 16.85 | -2.54% | 2.20 | 5.90% |
| 2026-04-28 | 17.45 | 18.33 | 17.11 | 17.29 | -11.01% | 2.93 | 7.68% |
| 2026-04-27 | 19.26 | 19.51 | 18.93 | 19.43 | +0.78% | 1.51 | 3.58% |
| 2026-04-24 | 19.40 | 19.71 | 19.13 | 19.28 | -0.62% | 1.48 | 3.48% |
| 2026-04-23 | 20.20 | 20.45 | 19.30 | 19.40 | -4.95% | 2.14 | 4.98% |
| 2026-04-22 | 20.14 | 20.55 | 19.81 | 20.41 | +1.39% | 1.62 | 3.63% |