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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.04 | 12.11 | 11.92 | 12.11 | +0.91% | 0.52 | 1.85% |
| 2025-08-18 | 12.01 | 12.08 | 11.93 | 12.01 | +0.75% | 0.56 | 1.98% |
| 2025-08-15 | 11.75 | 11.95 | 11.69 | 11.92 | +2.03% | 0.50 | 1.78% |
| 2025-08-14 | 12.04 | 12.06 | 11.66 | 11.68 | -2.88% | 0.63 | 2.27% |
| 2025-08-13 | 12.08 | 12.12 | 11.98 | 12.03 | -0.41% | 0.43 | 1.51% |
| 2025-08-12 | 12.18 | 12.19 | 11.99 | 12.08 | -0.65% | 0.32 | 1.11% |
| 2025-08-11 | 11.87 | 12.15 | 11.87 | 12.15 | +2.24% | 0.45 | 1.57% |
| 2025-08-08 | 11.93 | 11.95 | 11.77 | 11.89 | -0.41% | 0.39 | 1.39% |
| 2025-08-07 | 12.00 | 12.10 | 11.89 | 11.94 | -0.82% | 0.60 | 2.12% |
| 2025-08-06 | 11.91 | 12.04 | 11.91 | 12.04 | +0.58% | 0.40 | 1.41% |
| 2025-08-05 | 11.88 | 11.99 | 11.81 | 11.97 | +1.17% | 0.56 | 1.98% |
| 2025-08-04 | 11.73 | 11.84 | 11.66 | 11.83 | +0.84% | 0.41 | 1.47% |
| 2025-08-01 | 11.57 | 11.78 | 11.46 | 11.73 | +1.45% | 0.45 | 1.64% |
| 2025-07-31 | 11.72 | 11.86 | 11.50 | 11.56 | -1.35% | 0.42 | 1.53% |
| 2025-07-30 | 11.84 | 11.89 | 11.64 | 11.72 | -1.25% | 0.43 | 1.55% |
| 2025-07-29 | 11.90 | 11.98 | 11.77 | 11.87 | -0.08% | 0.47 | 1.67% |
| 2025-07-28 | 11.76 | 11.92 | 11.75 | 11.88 | +0.84% | 0.47 | 1.70% |
| 2025-07-25 | 11.63 | 11.79 | 11.62 | 11.78 | +1.10% | 0.37 | 1.32% |
| 2025-07-24 | 11.55 | 11.75 | 11.55 | 11.65 | +0.77% | 0.39 | 1.41% |
| 2025-07-23 | 11.71 | 11.73 | 11.54 | 11.56 | -1.68% | 0.45 | 1.63% |