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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.76 | 11.95 | 11.66 | 11.76 | -0.75% | 0.44 | 1.59% |
| 2025-07-21 | 11.72 | 11.88 | 11.65 | 11.85 | +1.10% | 0.48 | 1.72% |
| 2025-07-18 | 11.71 | 11.79 | 11.61 | 11.72 | +0.25% | 0.39 | 1.41% |
| 2025-07-17 | 11.61 | 11.72 | 11.53 | 11.69 | +0.60% | 0.47 | 1.70% |
| 2025-07-16 | 11.58 | 11.65 | 11.51 | 11.62 | +0.68% | 0.32 | 1.15% |
| 2025-07-15 | 11.58 | 11.63 | 11.44 | 11.54 | -0.43% | 0.40 | 1.46% |
| 2025-07-14 | 11.46 | 11.63 | 11.37 | 11.59 | +1.21% | 0.38 | 1.40% |
| 2025-07-11 | 11.61 | 11.67 | 11.38 | 11.45 | -1.70% | 0.52 | 1.94% |
| 2025-07-10 | 11.42 | 11.69 | 11.34 | 11.65 | +0.34% | 0.61 | 2.23% |
| 2025-07-09 | 11.49 | 11.68 | 11.41 | 11.61 | +1.03% | 0.58 | 2.14% |
| 2025-07-08 | 11.31 | 11.49 | 11.29 | 11.49 | +1.39% | 0.32 | 1.20% |
| 2025-07-07 | 11.24 | 11.41 | 11.24 | 11.33 | +0.35% | 0.30 | 1.13% |
| 2025-07-04 | 11.49 | 11.55 | 11.27 | 11.29 | -1.47% | 0.34 | 1.27% |
| 2025-07-03 | 11.34 | 11.49 | 11.29 | 11.46 | +1.58% | 0.44 | 1.63% |
| 2025-07-02 | 11.44 | 11.44 | 11.24 | 11.28 | -0.95% | 0.48 | 1.79% |
| 2025-07-01 | 11.41 | 11.51 | 11.34 | 11.39 | -0.43% | 0.52 | 1.92% |
| 2025-06-30 | 11.38 | 11.47 | 11.31 | 11.44 | +0.78% | 0.37 | 1.39% |
| 2025-06-27 | 11.30 | 11.36 | 11.24 | 11.35 | +0.79% | 0.30 | 1.11% |
| 2025-06-26 | 11.31 | 11.38 | 11.22 | 11.27 | -0.09% | 0.36 | 1.36% |
| 2025-06-25 | 11.34 | 11.44 | 11.21 | 11.27 | -0.61% | 0.37 | 1.40% |