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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.11 | 38.48 | 36.60 | 37.98 | +1.96% | 2.11 | 5.68% |
| 2026-04-20 | 38.71 | 38.85 | 37.01 | 37.25 | -3.77% | 2.34 | 6.28% |
| 2026-04-17 | 34.55 | 39.30 | 34.36 | 38.71 | +11.59% | 4.30 | 11.60% |
| 2026-04-16 | 33.32 | 34.99 | 32.90 | 34.69 | +5.54% | 1.39 | 4.11% |
| 2026-04-15 | 33.39 | 33.43 | 32.82 | 32.87 | -1.17% | 0.43 | 1.32% |
| 2026-04-14 | 33.00 | 33.54 | 32.80 | 33.26 | +1.62% | 0.68 | 2.09% |
| 2026-04-13 | 32.40 | 32.73 | 31.96 | 32.73 | +0.74% | 0.45 | 1.40% |
| 2026-04-10 | 32.40 | 33.10 | 32.18 | 32.49 | +1.12% | 0.53 | 1.63% |
| 2026-04-09 | 32.70 | 32.85 | 32.06 | 32.13 | -2.72% | 0.52 | 1.62% |
| 2026-04-08 | 32.08 | 33.65 | 32.06 | 33.03 | +4.66% | 0.94 | 2.88% |
| 2026-04-07 | 31.15 | 31.89 | 30.91 | 31.56 | +1.71% | 0.43 | 1.38% |
| 2026-04-03 | 31.58 | 31.65 | 30.70 | 31.03 | -1.40% | 0.35 | 1.13% |
| 2026-04-02 | 32.06 | 32.08 | 31.20 | 31.47 | -2.42% | 0.47 | 1.50% |
| 2026-04-01 | 31.56 | 32.43 | 31.30 | 32.25 | +3.73% | 0.72 | 2.27% |
| 2026-03-31 | 32.35 | 32.35 | 31.03 | 31.09 | -3.51% | 0.65 | 2.10% |
| 2026-03-30 | 32.35 | 32.47 | 31.53 | 32.22 | -1.83% | 0.60 | 1.90% |
| 2026-03-27 | 31.78 | 33.17 | 31.73 | 32.82 | +3.18% | 0.92 | 2.85% |
| 2026-03-26 | 32.02 | 32.24 | 31.23 | 31.81 | -0.47% | 0.80 | 2.54% |
| 2026-03-25 | 30.80 | 32.39 | 30.80 | 31.96 | +3.87% | 0.93 | 2.94% |
| 2026-03-24 | 30.63 | 30.83 | 29.66 | 30.77 | +3.22% | 0.81 | 2.72% |