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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.60 | 47.88 | 46.50 | 46.89 | +1.25% | 1.30 | 2.78% |
| 2025-06-23 | 45.93 | 46.64 | 45.46 | 46.31 | -0.15% | 0.81 | 1.77% |
| 2025-06-20 | 44.41 | 47.30 | 44.41 | 46.38 | +4.46% | 2.17 | 4.75% |
| 2025-06-19 | 46.65 | 46.80 | 43.55 | 44.40 | -4.84% | 1.92 | 5.24% |
| 2025-06-18 | 46.95 | 47.58 | 46.22 | 46.66 | -0.68% | 0.88 | 2.29% |
| 2025-06-17 | 47.10 | 47.56 | 46.20 | 46.98 | -0.25% | 1.17 | 3.06% |
| 2025-06-16 | 48.70 | 48.70 | 46.59 | 47.10 | -2.12% | 1.15 | 3.00% |
| 2025-06-13 | 48.62 | 49.14 | 47.50 | 48.12 | -1.09% | 1.28 | 3.26% |
| 2025-06-12 | 50.00 | 50.00 | 48.49 | 48.65 | -2.76% | 1.73 | 4.31% |
| 2025-06-11 | 49.40 | 51.45 | 48.70 | 50.03 | +1.05% | 2.58 | 6.30% |
| 2025-06-10 | 49.17 | 50.31 | 48.80 | 49.51 | +0.71% | 1.43 | 3.56% |
| 2025-06-09 | 49.04 | 50.11 | 48.49 | 49.16 | +0.16% | 1.44 | 3.59% |
| 2025-06-06 | 51.29 | 51.42 | 48.67 | 49.08 | -1.45% | 1.28 | 3.18% |
| 2025-06-05 | 50.80 | 50.80 | 48.83 | 49.80 | -2.05% | 2.26 | 5.55% |
| 2025-06-04 | 48.16 | 50.99 | 48.00 | 50.84 | +5.83% | 2.51 | 6.18% |
| 2025-06-03 | 45.70 | 48.28 | 45.26 | 48.04 | +4.78% | 1.84 | 4.80% |
| 2025-05-30 | 46.12 | 46.66 | 43.60 | 45.85 | -3.74% | 3.00 | 8.13% |
| 2025-05-29 | 48.61 | 48.69 | 46.00 | 47.63 | -2.16% | 1.55 | 3.98% |
| 2025-05-28 | 48.01 | 49.25 | 47.75 | 48.68 | +1.46% | 1.72 | 4.35% |
| 2025-05-27 | 47.41 | 48.65 | 47.09 | 47.98 | +1.22% | 1.48 | 3.80% |