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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.32 | 10.42 | 10.25 | 10.34 | +0.38% | 0.25 | 1.02% |
| 2025-05-23 | 10.40 | 10.54 | 10.26 | 10.31 | -1.03% | 0.32 | 1.30% |
| 2025-05-22 | 10.47 | 10.62 | 10.39 | 10.41 | -0.65% | 0.27 | 1.07% |
| 2025-05-21 | 10.51 | 10.66 | 10.38 | 10.48 | -0.46% | 0.32 | 1.29% |
| 2025-05-20 | 10.36 | 10.55 | 10.28 | 10.53 | +1.50% | 0.25 | 1.01% |
| 2025-05-19 | 10.32 | 10.41 | 10.21 | 10.37 | +0.66% | 0.25 | 1.01% |
| 2025-05-16 | 10.34 | 10.47 | 10.16 | 10.31 | +0.57% | 0.25 | 1.00% |
| 2025-05-15 | 10.45 | 10.45 | 10.24 | 10.25 | -2.05% | 0.29 | 1.19% |
| 2025-05-14 | 10.46 | 10.55 | 10.32 | 10.46 | -0.09% | 0.30 | 1.22% |
| 2025-05-13 | 10.67 | 10.67 | 10.44 | 10.47 | -0.46% | 0.33 | 1.31% |
| 2025-05-12 | 10.36 | 10.54 | 10.36 | 10.52 | +2.08% | 0.33 | 1.30% |
| 2025-05-09 | 10.35 | 10.39 | 10.18 | 10.31 | -0.75% | 0.28 | 1.13% |
| 2025-05-08 | 10.19 | 10.44 | 10.14 | 10.38 | +1.33% | 0.30 | 1.22% |
| 2025-05-07 | 10.46 | 10.51 | 10.16 | 10.25 | -0.94% | 0.39 | 1.57% |
| 2025-05-06 | 10.21 | 10.37 | 10.18 | 10.34 | +2.02% | 0.35 | 1.43% |