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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.52 | 16.58 | 16.12 | 16.18 | -2.12% | 0.76 | 1.99% |
| 2025-11-18 | 16.72 | 16.73 | 16.44 | 16.53 | -1.84% | 0.81 | 2.10% |
| 2025-11-17 | 16.68 | 16.88 | 16.55 | 16.84 | +1.57% | 0.88 | 2.26% |
| 2025-11-14 | 16.55 | 16.82 | 16.44 | 16.58 | -0.36% | 0.64 | 1.64% |
| 2025-11-13 | 16.59 | 16.70 | 16.47 | 16.64 | +0.85% | 0.55 | 1.41% |
| 2025-11-12 | 16.51 | 16.63 | 16.40 | 16.50 | -0.48% | 0.60 | 1.55% |
| 2025-11-11 | 16.60 | 16.78 | 16.46 | 16.58 | -0.18% | 0.82 | 2.12% |
| 2025-11-10 | 16.76 | 17.04 | 16.58 | 16.61 | -0.60% | 0.87 | 2.23% |
| 2025-11-07 | 16.71 | 16.90 | 16.55 | 16.71 | -0.48% | 0.75 | 1.92% |
| 2025-11-06 | 16.73 | 16.88 | 16.52 | 16.79 | +0.12% | 0.87 | 2.23% |
| 2025-11-05 | 16.63 | 16.87 | 16.51 | 16.77 | -0.42% | 1.07 | 2.74% |
| 2025-11-04 | 16.90 | 17.18 | 16.66 | 16.84 | -0.41% | 1.28 | 3.23% |
| 2025-11-03 | 17.20 | 17.22 | 16.55 | 16.91 | -1.86% | 1.86 | 4.74% |
| 2025-10-31 | 17.12 | 17.36 | 17.12 | 17.23 | +0.23% | 1.28 | 3.17% |
| 2025-10-30 | 17.21 | 17.63 | 17.07 | 17.19 | -0.69% | 1.57 | 3.88% |
| 2025-10-29 | 17.50 | 17.60 | 17.21 | 17.31 | -1.48% | 1.77 | 4.37% |
| 2025-10-28 | 17.19 | 18.00 | 16.76 | 17.57 | +1.15% | 2.84 | 6.96% |
| 2025-10-27 | 16.68 | 17.48 | 16.51 | 17.37 | -0.63% | 3.52 | 8.83% |
| 2025-10-24 | 17.20 | 17.66 | 17.15 | 17.48 | +1.63% | 3.20 | 7.87% |
| 2025-10-23 | 17.68 | 17.80 | 16.90 | 17.20 | -4.71% | 3.34 | 8.32% |