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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.25 | 18.28 | 17.78 | 17.95 | -0.55% | 1.38 | 3.30% |
| 2026-01-15 | 17.55 | 18.12 | 17.53 | 18.05 | +2.27% | 2.01 | 4.79% |
| 2026-01-14 | 17.90 | 18.07 | 17.40 | 17.65 | -0.17% | 2.61 | 6.30% |
| 2026-01-13 | 17.32 | 18.27 | 17.13 | 17.68 | +1.67% | 3.17 | 7.68% |
| 2026-01-12 | 17.93 | 17.97 | 17.28 | 17.39 | -0.69% | 2.66 | 6.56% |
| 2026-01-09 | 18.60 | 18.63 | 17.22 | 17.51 | -5.81% | 4.53 | 11.08% |
| 2026-01-08 | 17.57 | 18.60 | 17.46 | 18.59 | +5.81% | 3.25 | 7.64% |
| 2026-01-07 | 17.19 | 17.64 | 16.99 | 17.57 | +2.21% | 1.82 | 4.50% |
| 2026-01-06 | 16.87 | 17.42 | 16.62 | 17.19 | +2.08% | 1.69 | 4.24% |
| 2026-01-05 | 16.40 | 16.84 | 16.12 | 16.84 | +3.76% | 1.19 | 3.08% |
| 2025-12-31 | 16.00 | 16.37 | 15.97 | 16.23 | +1.12% | 0.60 | 1.59% |
| 2025-12-30 | 16.02 | 16.21 | 15.95 | 16.05 | +0.19% | 0.46 | 1.23% |
| 2025-12-29 | 16.12 | 16.17 | 15.86 | 16.02 | -0.68% | 0.73 | 1.95% |
| 2025-12-26 | 16.28 | 16.32 | 16.04 | 16.13 | -0.74% | 0.62 | 1.64% |
| 2025-12-25 | 16.15 | 16.31 | 16.01 | 16.25 | +0.81% | 0.60 | 1.59% |
| 2025-12-24 | 15.84 | 16.12 | 15.75 | 16.12 | +2.35% | 0.64 | 1.72% |
| 2025-12-23 | 15.67 | 15.88 | 15.65 | 15.75 | +0.32% | 0.52 | 1.40% |
| 2025-12-22 | 15.64 | 16.05 | 15.58 | 15.70 | +0.51% | 0.58 | 1.57% |
| 2025-12-19 | 15.64 | 15.76 | 15.61 | 15.62 | -0.13% | 0.47 | 1.29% |
| 2025-12-18 | 15.65 | 15.78 | 15.45 | 15.64 | -0.26% | 0.49 | 1.34% |