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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.10 | 18.46 | 18.10 | 18.24 | +0.33% | 0.63 | 1.46% |
| 2026-02-12 | 18.04 | 18.31 | 17.98 | 18.18 | +1.06% | 0.73 | 1.72% |
| 2026-02-11 | 18.04 | 18.14 | 17.90 | 17.99 | -0.28% | 0.74 | 1.75% |
| 2026-02-10 | 18.06 | 18.39 | 17.96 | 18.04 | -0.06% | 0.92 | 2.17% |
| 2026-02-09 | 18.37 | 18.37 | 17.95 | 18.05 | 0.00% | 1.03 | 2.45% |
| 2026-02-06 | 17.85 | 18.38 | 17.70 | 18.05 | +0.67% | 1.27 | 3.00% |
| 2026-02-05 | 18.19 | 18.25 | 17.88 | 17.93 | -1.54% | 1.09 | 2.59% |
| 2026-02-04 | 18.18 | 18.50 | 18.04 | 18.21 | 0.00% | 1.31 | 3.08% |
| 2026-02-03 | 18.20 | 18.66 | 18.02 | 18.21 | +2.42% | 2.72 | 6.39% |
| 2026-02-02 | 19.55 | 19.56 | 17.71 | 17.78 | -9.52% | 4.05 | 9.51% |
| 2026-01-30 | 18.67 | 19.91 | 18.38 | 19.65 | +4.52% | 5.00 | 11.03% |
| 2026-01-29 | 18.29 | 19.47 | 17.98 | 18.80 | +2.62% | 2.68 | 6.14% |
| 2026-01-28 | 18.56 | 18.64 | 18.20 | 18.32 | -1.24% | 0.91 | 2.13% |
| 2026-01-27 | 18.23 | 18.61 | 17.86 | 18.55 | +1.37% | 1.32 | 3.09% |
| 2026-01-26 | 18.71 | 18.86 | 18.10 | 18.30 | -1.82% | 1.43 | 3.36% |
| 2026-01-23 | 17.99 | 18.88 | 17.93 | 18.64 | +3.84% | 2.27 | 5.31% |
| 2026-01-22 | 18.20 | 18.20 | 17.85 | 17.95 | -0.22% | 1.31 | 3.11% |
| 2026-01-21 | 18.01 | 18.24 | 17.86 | 17.99 | -0.55% | 1.35 | 3.21% |
| 2026-01-20 | 18.02 | 18.37 | 17.89 | 18.09 | -0.11% | 1.49 | 3.54% |
| 2026-01-19 | 18.09 | 18.34 | 17.95 | 18.11 | +0.89% | 1.64 | 3.88% |