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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.25 | 11.35 | 11.20 | 11.34 | +1.32% | 0.47 | 1.76% |
| 2025-06-23 | 10.87 | 11.24 | 10.85 | 11.20 | +2.07% | 0.45 | 1.73% |
| 2025-06-20 | 10.99 | 11.18 | 10.95 | 10.97 | +0.09% | 0.38 | 1.45% |
| 2025-06-19 | 11.18 | 11.25 | 10.94 | 10.96 | -1.77% | 0.29 | 1.09% |
| 2025-06-18 | 11.03 | 11.19 | 10.97 | 11.16 | +0.71% | 0.27 | 1.04% |
| 2025-06-17 | 11.13 | 11.30 | 10.99 | 11.08 | -0.80% | 0.30 | 1.16% |
| 2025-06-16 | 10.91 | 11.21 | 10.91 | 11.17 | +1.53% | 0.48 | 1.81% |
| 2025-06-13 | 11.22 | 11.43 | 10.99 | 11.00 | -3.22% | 0.62 | 2.35% |
| 2025-06-12 | 11.15 | 11.49 | 11.08 | 11.36 | +3.05% | 0.88 | 3.31% |
| 2025-06-11 | 10.97 | 11.14 | 10.97 | 11.03 | -0.09% | 0.39 | 1.48% |
| 2025-06-10 | 11.05 | 11.19 | 10.81 | 11.04 | +0.09% | 0.72 | 2.77% |
| 2025-06-09 | 10.95 | 11.07 | 10.92 | 11.03 | +0.72% | 0.47 | 1.81% |
| 2025-06-06 | 10.92 | 11.07 | 10.77 | 10.95 | +0.18% | 0.60 | 2.33% |
| 2025-06-05 | 10.61 | 11.10 | 10.58 | 10.93 | +2.88% | 0.88 | 3.41% |
| 2025-06-04 | 10.62 | 10.66 | 10.52 | 10.62 | +0.84% | 0.25 | 1.01% |
| 2025-06-03 | 10.33 | 10.68 | 10.25 | 10.53 | +1.62% | 0.39 | 1.58% |
| 2025-05-30 | 10.50 | 10.52 | 10.33 | 10.37 | -1.78% | 0.28 | 1.12% |
| 2025-05-29 | 10.31 | 10.56 | 10.31 | 10.55 | +2.40% | 0.32 | 1.28% |
| 2025-05-28 | 10.28 | 10.41 | 10.25 | 10.31 | +0.77% | 0.25 | 1.01% |
| 2025-05-27 | 10.36 | 10.36 | 10.12 | 10.23 | -1.13% | 0.39 | 1.60% |