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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.78 | 47.30 | 45.35 | 45.57 | -2.59% | 1.29 | 2.84% |
| 2025-07-21 | 45.66 | 47.10 | 44.74 | 46.78 | +1.70% | 1.82 | 3.98% |
| 2025-07-18 | 46.50 | 47.20 | 45.59 | 46.00 | 0.00% | 1.42 | 3.11% |
| 2025-07-17 | 47.13 | 47.38 | 45.58 | 46.00 | -2.93% | 1.74 | 3.80% |
| 2025-07-16 | 46.73 | 47.99 | 46.38 | 47.39 | +1.59% | 1.36 | 2.92% |
| 2025-07-15 | 47.83 | 47.83 | 45.85 | 46.65 | -1.48% | 0.93 | 2.02% |
| 2025-07-14 | 48.00 | 48.75 | 46.76 | 47.35 | -1.00% | 0.98 | 2.09% |
| 2025-07-11 | 47.89 | 47.97 | 47.10 | 47.83 | -0.13% | 0.86 | 1.82% |
| 2025-07-10 | 47.39 | 48.20 | 47.19 | 47.89 | +0.27% | 1.29 | 2.73% |
| 2025-07-09 | 48.96 | 49.33 | 46.00 | 47.76 | -2.45% | 2.03 | 4.29% |
| 2025-07-08 | 49.33 | 49.98 | 48.50 | 48.96 | -0.39% | 1.13 | 2.33% |
| 2025-07-07 | 49.39 | 49.85 | 48.40 | 49.15 | -0.47% | 1.05 | 2.16% |
| 2025-07-04 | 50.00 | 50.25 | 49.20 | 49.38 | -1.38% | 0.98 | 1.99% |
| 2025-07-03 | 48.50 | 50.88 | 47.58 | 50.07 | +3.24% | 2.53 | 5.17% |
| 2025-07-02 | 48.83 | 49.45 | 48.32 | 48.50 | -1.04% | 1.10 | 2.27% |
| 2025-07-01 | 48.62 | 49.15 | 47.35 | 49.01 | +0.27% | 1.37 | 2.86% |
| 2025-06-30 | 48.85 | 49.90 | 48.09 | 48.88 | +1.41% | 1.52 | 3.14% |
| 2025-06-27 | 48.88 | 48.88 | 47.65 | 48.20 | -0.37% | 0.93 | 1.95% |
| 2025-06-26 | 48.80 | 49.46 | 47.70 | 48.38 | -0.02% | 1.50 | 3.12% |
| 2025-06-25 | 47.00 | 49.50 | 47.00 | 48.39 | +3.20% | 2.42 | 5.06% |