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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.14 | 16.31 | 15.81 | 16.17 | -0.06% | 1.43 | 3.79% |
| 2025-09-15 | 16.12 | 16.34 | 15.96 | 16.18 | -0.85% | 1.52 | 4.00% |
| 2025-09-12 | 16.76 | 16.79 | 16.11 | 16.31 | -2.65% | 2.59 | 6.72% |
| 2025-09-11 | 16.95 | 16.95 | 16.31 | 16.76 | -1.11% | 3.06 | 7.83% |
| 2025-09-10 | 15.93 | 17.33 | 15.81 | 16.95 | +6.06% | 4.52 | 11.49% |
| 2025-09-09 | 16.17 | 16.30 | 15.72 | 15.98 | -2.18% | 2.78 | 7.40% |
| 2025-09-08 | 15.57 | 16.77 | 15.44 | 16.33 | +4.29% | 4.59 | 12.04% |
| 2025-09-05 | 15.80 | 16.19 | 15.28 | 15.66 | +6.81% | 4.23 | 11.43% |
| 2025-09-04 | 15.24 | 15.37 | 14.38 | 14.66 | -2.30% | 3.02 | 8.59% |
| 2025-09-03 | 16.14 | 16.25 | 14.84 | 15.01 | -8.44% | 3.97 | 10.94% |
| 2025-09-02 | 17.02 | 17.22 | 15.99 | 16.39 | -8.09% | 6.22 | 16.12% |
| 2025-09-01 | 15.49 | 17.84 | 15.04 | 17.84 | +14.39% | 7.86 | 20.29% |
| 2025-08-29 | 15.63 | 17.04 | 15.44 | 15.59 | +7.35% | 8.52 | 22.40% |
| 2025-08-28 | 13.84 | 14.53 | 13.84 | 14.53 | +20.00% | 3.77 | 11.07% |
| 2025-08-27 | 12.49 | 12.54 | 12.00 | 12.10 | -2.85% | 0.77 | 2.64% |
| 2025-08-26 | 12.25 | 12.51 | 12.19 | 12.46 | +1.45% | 0.54 | 1.83% |
| 2025-08-25 | 12.34 | 12.44 | 12.16 | 12.28 | +0.40% | 0.56 | 1.94% |
| 2025-08-22 | 12.27 | 12.33 | 12.07 | 12.23 | -0.32% | 0.42 | 1.47% |
| 2025-08-21 | 12.37 | 12.41 | 12.17 | 12.27 | -0.72% | 0.54 | 1.86% |
| 2025-08-20 | 12.11 | 12.38 | 11.93 | 12.36 | +2.04% | 0.58 | 2.02% |