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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.42 | 47.95 | 46.50 | 47.40 | -0.21% | 1.44 | 3.75% |
| 2025-05-23 | 49.69 | 49.99 | 46.39 | 47.50 | -3.59% | 2.66 | 6.84% |
| 2025-05-22 | 50.50 | 51.50 | 48.50 | 49.27 | -0.46% | 2.76 | 6.85% |
| 2025-05-21 | 45.32 | 49.88 | 45.00 | 49.50 | +8.67% | 3.23 | 8.35% |
| 2025-05-20 | 44.71 | 46.76 | 43.83 | 45.55 | +1.52% | 3.17 | 8.60% |
| 2025-05-19 | 43.76 | 46.30 | 43.52 | 44.87 | +4.01% | 2.84 | 7.75% |
| 2025-05-16 | 41.28 | 43.39 | 41.08 | 43.14 | +3.43% | 2.04 | 5.89% |
| 2025-05-15 | 42.85 | 42.85 | 41.50 | 41.71 | -1.16% | 1.59 | 4.64% |
| 2025-05-14 | 40.70 | 42.53 | 39.43 | 42.20 | +3.18% | 2.87 | 8.50% |
| 2025-05-13 | 39.15 | 41.00 | 38.86 | 40.90 | +4.47% | 2.26 | 6.96% |
| 2025-05-12 | 38.06 | 39.20 | 37.51 | 39.15 | +2.65% | 2.26 | 7.21% |
| 2025-05-09 | 35.28 | 38.66 | 34.00 | 38.14 | +8.26% | 3.19 | 10.72% |
| 2025-05-08 | 36.26 | 36.26 | 35.08 | 35.23 | -0.54% | 1.07 | 3.72% |
| 2025-05-07 | 35.99 | 36.36 | 35.01 | 35.42 | -0.03% | 2.03 | 7.00% |
| 2025-05-06 | 32.31 | 35.60 | 32.06 | 35.43 | +10.55% | 2.33 | 8.28% |