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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.10 | 20.20 | 19.71 | 20.13 | -0.30% | 1.52 | 3.48% |
| 2026-04-20 | 20.20 | 20.50 | 20.00 | 20.19 | +0.10% | 1.70 | 3.84% |
| 2026-04-17 | 19.87 | 20.40 | 19.77 | 20.17 | +0.95% | 1.49 | 3.38% |
| 2026-04-16 | 19.96 | 20.08 | 19.78 | 19.98 | +0.10% | 1.83 | 4.18% |
| 2026-04-15 | 20.23 | 20.49 | 19.93 | 19.96 | -1.53% | 2.11 | 4.77% |
| 2026-04-14 | 19.66 | 20.32 | 19.60 | 20.27 | +3.10% | 2.39 | 5.45% |
| 2026-04-13 | 18.95 | 19.94 | 18.80 | 19.66 | +1.87% | 2.63 | 6.15% |
| 2026-04-10 | 19.00 | 19.63 | 18.81 | 19.30 | +0.89% | 3.03 | 7.17% |
| 2026-04-09 | 17.89 | 19.30 | 17.71 | 19.13 | +6.40% | 3.90 | 9.46% |
| 2026-04-08 | 17.33 | 17.99 | 17.30 | 17.98 | +6.08% | 2.68 | 6.89% |
| 2026-04-07 | 16.83 | 17.50 | 16.38 | 16.95 | +1.07% | 2.52 | 6.77% |
| 2026-04-03 | 17.45 | 17.86 | 16.74 | 16.77 | -4.01% | 2.15 | 5.74% |
| 2026-04-02 | 17.96 | 18.63 | 17.31 | 17.47 | -4.17% | 2.77 | 7.08% |
| 2026-04-01 | 18.63 | 19.16 | 17.93 | 18.23 | -0.22% | 3.05 | 7.53% |
| 2026-03-31 | 19.22 | 19.24 | 17.87 | 18.27 | -6.93% | 3.04 | 7.54% |
| 2026-03-30 | 19.30 | 19.65 | 18.78 | 19.63 | -0.61% | 2.71 | 6.04% |
| 2026-03-27 | 19.87 | 19.91 | 19.29 | 19.75 | -1.59% | 2.65 | 5.77% |
| 2026-03-26 | 20.32 | 20.84 | 19.98 | 20.07 | -2.19% | 2.66 | 5.62% |
| 2026-03-25 | 20.70 | 20.92 | 20.33 | 20.52 | -0.63% | 4.07 | 8.50% |
| 2026-03-24 | 19.30 | 21.34 | 19.22 | 20.65 | +9.84% | 5.76 | 12.12% |