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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.01 | 19.18 | 17.98 | 18.05 | -6.04% | 4.76 | 11.22% |
| 2025-10-21 | 19.21 | 20.23 | 18.74 | 19.21 | -0.41% | 6.61 | 14.65% |
| 2025-10-20 | 20.22 | 20.55 | 18.62 | 19.29 | -4.03% | 7.77 | 17.23% |
| 2025-10-17 | 17.11 | 20.10 | 16.80 | 20.10 | +20.00% | 5.11 | 11.50% |
| 2025-10-16 | 16.69 | 17.00 | 16.57 | 16.75 | +0.36% | 1.55 | 3.95% |
| 2025-10-15 | 16.32 | 16.72 | 16.13 | 16.69 | +1.87% | 1.02 | 2.63% |
| 2025-10-14 | 16.66 | 16.81 | 16.26 | 16.38 | -0.30% | 1.15 | 2.94% |
| 2025-10-13 | 15.56 | 16.55 | 15.13 | 16.43 | +0.85% | 1.56 | 4.09% |
| 2025-10-10 | 16.80 | 16.80 | 16.14 | 16.29 | -3.34% | 1.45 | 3.75% |
| 2025-10-09 | 16.66 | 17.11 | 16.43 | 16.86 | +1.91% | 1.75 | 4.39% |
| 2025-09-30 | 16.52 | 16.75 | 16.41 | 16.54 | -0.06% | 1.34 | 3.43% |
| 2025-09-29 | 16.05 | 16.66 | 15.91 | 16.55 | +2.63% | 1.34 | 3.46% |
| 2025-09-26 | 16.19 | 16.51 | 16.08 | 16.13 | -0.73% | 1.20 | 3.14% |
| 2025-09-25 | 16.45 | 16.75 | 16.19 | 16.25 | -1.20% | 1.43 | 3.69% |
| 2025-09-24 | 16.00 | 16.70 | 15.73 | 16.44 | +2.02% | 1.90 | 4.92% |
| 2025-09-23 | 15.85 | 16.15 | 15.42 | 16.12 | +0.62% | 1.38 | 3.71% |
| 2025-09-22 | 15.66 | 16.03 | 15.66 | 16.02 | +2.08% | 1.14 | 3.04% |
| 2025-09-19 | 15.74 | 16.06 | 15.62 | 15.69 | -0.69% | 1.15 | 3.08% |
| 2025-09-18 | 16.18 | 16.26 | 15.51 | 15.80 | -2.91% | 2.05 | 5.44% |
| 2025-09-17 | 16.06 | 16.58 | 15.99 | 16.27 | +0.67% | 1.77 | 4.59% |