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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.25 | 45.60 | 41.81 | 42.07 | -8.54% | 7.21 | 16.87% |
| 2025-08-18 | 48.27 | 48.27 | 44.28 | 46.00 | -6.50% | 10.22 | 22.41% |
| 2025-08-15 | 45.20 | 49.20 | 43.00 | 49.20 | +5.92% | 6.56 | 14.16% |
| 2025-08-14 | 44.76 | 47.60 | 43.53 | 46.45 | +4.83% | 5.21 | 11.54% |
| 2025-08-13 | 43.67 | 44.58 | 43.02 | 44.31 | +4.01% | 3.70 | 8.53% |
| 2025-08-12 | 40.00 | 42.88 | 39.07 | 42.60 | +6.77% | 3.98 | 9.80% |
| 2025-08-11 | 41.90 | 41.90 | 39.11 | 39.90 | -5.38% | 2.98 | 7.50% |
| 2025-08-08 | 42.42 | 42.98 | 40.46 | 42.17 | -1.03% | 2.83 | 6.92% |
| 2025-08-07 | 44.34 | 44.34 | 42.38 | 42.61 | -3.27% | 2.34 | 5.47% |
| 2025-08-06 | 42.90 | 44.27 | 42.86 | 44.05 | +1.97% | 2.01 | 4.63% |
| 2025-08-05 | 41.79 | 43.78 | 41.55 | 43.20 | +2.88% | 2.13 | 5.04% |
| 2025-08-04 | 41.40 | 42.24 | 40.29 | 41.99 | +0.84% | 2.55 | 6.23% |
| 2025-08-01 | 40.80 | 42.28 | 40.01 | 41.64 | +4.26% | 2.70 | 6.62% |
| 2025-07-31 | 38.52 | 40.22 | 38.10 | 39.94 | +4.28% | 2.21 | 5.67% |
| 2025-07-30 | 39.01 | 39.03 | 37.71 | 38.30 | -1.72% | 2.12 | 5.58% |
| 2025-07-29 | 43.61 | 43.87 | 37.61 | 38.97 | -11.37% | 5.00 | 12.40% |
| 2025-07-28 | 43.65 | 44.76 | 41.93 | 43.97 | +0.73% | 3.53 | 8.27% |
| 2025-07-25 | 45.09 | 45.52 | 43.50 | 43.65 | -3.19% | 2.77 | 6.31% |
| 2025-07-24 | 44.96 | 45.69 | 44.80 | 45.09 | +0.29% | 1.17 | 2.62% |
| 2025-07-23 | 45.56 | 47.50 | 44.77 | 44.96 | -1.34% | 1.73 | 3.80% |