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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.41 | 15.73 | 15.28 | 15.68 | +1.29% | 0.67 | 1.86% |
| 2025-12-16 | 15.67 | 15.88 | 15.39 | 15.48 | -1.84% | 0.83 | 2.30% |
| 2025-12-15 | 15.39 | 16.25 | 15.30 | 15.77 | +2.34% | 1.55 | 4.22% |
| 2025-12-12 | 15.35 | 15.53 | 15.23 | 15.41 | +0.39% | 0.54 | 1.49% |
| 2025-12-11 | 15.69 | 15.69 | 15.35 | 15.35 | -2.17% | 0.48 | 1.33% |
| 2025-12-10 | 15.63 | 15.76 | 15.40 | 15.69 | +0.38% | 0.55 | 1.52% |
| 2025-12-09 | 15.92 | 15.95 | 15.61 | 15.63 | -1.82% | 0.41 | 1.10% |
| 2025-12-08 | 15.76 | 15.98 | 15.74 | 15.92 | +1.02% | 0.58 | 1.56% |
| 2025-12-05 | 15.64 | 15.85 | 15.55 | 15.76 | +0.06% | 0.47 | 1.27% |
| 2025-12-04 | 15.75 | 16.00 | 15.51 | 15.75 | -0.44% | 0.52 | 1.41% |
| 2025-12-03 | 16.00 | 16.10 | 15.71 | 15.82 | -1.19% | 0.56 | 1.52% |
| 2025-12-02 | 16.23 | 16.23 | 15.96 | 16.01 | -1.36% | 0.53 | 1.41% |
| 2025-12-01 | 16.23 | 16.35 | 16.12 | 16.23 | +0.31% | 0.62 | 1.63% |
| 2025-11-28 | 16.08 | 16.18 | 15.87 | 16.18 | +1.06% | 0.42 | 1.11% |
| 2025-11-27 | 15.95 | 16.19 | 15.92 | 16.01 | +0.31% | 0.43 | 1.15% |
| 2025-11-26 | 15.99 | 16.16 | 15.91 | 15.96 | -0.62% | 0.43 | 1.16% |
| 2025-11-25 | 16.05 | 16.27 | 15.87 | 16.06 | +2.03% | 0.61 | 1.63% |
| 2025-11-24 | 15.58 | 15.84 | 15.42 | 15.74 | +2.01% | 0.79 | 2.17% |
| 2025-11-21 | 15.87 | 16.14 | 15.42 | 15.43 | -4.28% | 0.67 | 1.85% |
| 2025-11-20 | 16.35 | 16.39 | 16.08 | 16.12 | -0.37% | 0.51 | 1.36% |