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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.70 | 20.48 | 18.57 | 18.80 | -6.65% | 3.99 | 8.88% |
| 2026-03-20 | 20.90 | 21.14 | 20.05 | 20.14 | -3.64% | 4.24 | 8.86% |
| 2026-03-19 | 19.67 | 22.00 | 19.50 | 20.90 | +4.40% | 6.49 | 13.43% |
| 2026-03-18 | 17.65 | 20.50 | 17.65 | 20.02 | +13.43% | 5.98 | 13.12% |
| 2026-03-17 | 18.35 | 18.54 | 17.57 | 17.65 | -3.71% | 1.77 | 4.22% |
| 2026-03-16 | 18.70 | 18.72 | 18.13 | 18.33 | -2.91% | 2.10 | 4.92% |
| 2026-03-13 | 19.06 | 19.55 | 18.83 | 18.88 | -2.58% | 2.89 | 6.47% |
| 2026-03-12 | 18.92 | 19.56 | 18.80 | 19.38 | +2.22% | 4.32 | 9.59% |
| 2026-03-11 | 18.87 | 19.36 | 18.81 | 18.96 | +0.69% | 3.76 | 8.47% |
| 2026-03-10 | 18.98 | 19.20 | 18.71 | 18.83 | -0.11% | 3.40 | 7.73% |
| 2026-03-09 | 18.60 | 18.96 | 18.42 | 18.85 | -1.82% | 5.02 | 11.53% |
| 2026-03-06 | 19.81 | 19.81 | 18.54 | 19.20 | -6.98% | 7.08 | 15.90% |
| 2026-03-05 | 17.47 | 20.64 | 17.47 | 20.64 | +20.00% | 3.89 | 8.43% |
| 2026-03-04 | 17.34 | 17.39 | 17.02 | 17.20 | -1.49% | 0.92 | 2.30% |
| 2026-03-03 | 18.13 | 18.50 | 17.41 | 17.46 | -3.43% | 1.48 | 3.55% |
| 2026-03-02 | 18.60 | 18.60 | 17.94 | 18.08 | -3.32% | 1.36 | 3.20% |
| 2026-02-27 | 18.60 | 19.20 | 18.43 | 18.70 | -0.43% | 1.23 | 2.81% |
| 2026-02-26 | 18.30 | 18.78 | 18.18 | 18.78 | +2.96% | 1.26 | 2.91% |
| 2026-02-25 | 18.21 | 18.25 | 17.90 | 18.24 | -0.11% | 0.96 | 2.29% |
| 2026-02-24 | 18.30 | 18.40 | 18.06 | 18.26 | +0.11% | 1.04 | 2.45% |