艾布鲁 sz.301259
39.11
+0.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.05 | 39.82 | 38.89 | 39.11 | +0.46% | 1.35 | 3.74% |
| 2026-05-21 | 41.87 | 42.17 | 38.73 | 38.93 | -6.91% | 2.75 | 7.38% |
| 2026-05-20 | 43.74 | 44.50 | 41.70 | 41.82 | -4.91% | 1.99 | 5.09% |
| 2026-05-19 | 42.32 | 44.16 | 42.32 | 43.98 | +2.69% | 1.37 | 3.41% |
| 2026-05-18 | 42.16 | 44.39 | 42.16 | 42.83 | +0.94% | 2.09 | 5.24% |
| 2026-05-15 | 43.54 | 44.31 | 41.88 | 42.43 | -3.46% | 2.49 | 6.32% |
| 2026-05-14 | 44.32 | 45.20 | 43.83 | 43.95 | -0.05% | 1.84 | 4.52% |
| 2026-05-13 | 43.68 | 44.65 | 43.16 | 43.97 | +0.25% | 2.50 | 6.19% |
| 2026-05-12 | 42.79 | 45.10 | 42.20 | 43.86 | +2.36% | 2.79 | 6.95% |
| 2026-05-11 | 41.36 | 44.25 | 41.36 | 42.85 | +4.67% | 2.32 | 5.89% |
| 2026-05-08 | 41.50 | 41.50 | 40.78 | 40.94 | -1.85% | 1.50 | 3.98% |
| 2026-05-07 | 40.01 | 42.17 | 39.89 | 41.71 | +3.78% | 2.57 | 6.75% |
| 2026-05-06 | 40.30 | 40.88 | 39.80 | 40.19 | +0.25% | 1.98 | 5.35% |
| 2026-04-30 | 39.38 | 41.07 | 38.90 | 40.09 | +2.06% | 2.31 | 6.29% |
| 2026-04-29 | 38.88 | 40.38 | 38.50 | 39.28 | +1.60% | 1.77 | 4.89% |
| 2026-04-28 | 38.91 | 39.50 | 38.23 | 38.66 | -0.87% | 1.59 | 4.45% |
| 2026-04-27 | 37.98 | 39.06 | 36.76 | 39.00 | +2.39% | 1.53 | 4.05% |
| 2026-04-24 | 37.94 | 38.93 | 37.71 | 38.09 | -0.37% | 1.33 | 3.51% |
| 2026-04-23 | 38.50 | 39.18 | 37.86 | 38.23 | -0.57% | 1.60 | 4.20% |
| 2026-04-22 | 37.73 | 38.93 | 37.38 | 38.45 | +1.24% | 1.51 | 3.97% |