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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.01 | 31.93 | 29.28 | 29.81 | -6.90% | 1.03 | 3.41% |
| 2026-03-20 | 33.91 | 34.33 | 32.00 | 32.02 | -5.66% | 1.27 | 3.91% |
| 2026-03-19 | 33.35 | 35.43 | 33.13 | 33.94 | +0.59% | 1.56 | 4.57% |
| 2026-03-18 | 33.00 | 33.85 | 32.77 | 33.74 | +2.21% | 0.75 | 2.29% |
| 2026-03-17 | 34.80 | 34.80 | 33.01 | 33.01 | -4.46% | 1.09 | 3.27% |
| 2026-03-16 | 34.45 | 34.84 | 33.88 | 34.55 | -0.75% | 0.98 | 2.89% |
| 2026-03-13 | 35.32 | 36.25 | 34.63 | 34.81 | -1.56% | 1.02 | 2.93% |
| 2026-03-12 | 36.12 | 36.50 | 35.19 | 35.36 | -2.67% | 0.87 | 2.45% |
| 2026-03-11 | 36.70 | 37.22 | 36.03 | 36.33 | -0.76% | 0.97 | 2.70% |
| 2026-03-10 | 36.69 | 37.79 | 36.31 | 36.61 | +0.27% | 1.08 | 2.96% |
| 2026-03-09 | 35.93 | 36.78 | 35.32 | 36.51 | -0.65% | 1.37 | 3.85% |
| 2026-03-06 | 35.02 | 36.75 | 34.81 | 36.75 | +4.64% | 1.18 | 3.30% |
| 2026-03-05 | 35.47 | 35.80 | 34.90 | 35.12 | +0.95% | 0.86 | 2.47% |
| 2026-03-04 | 33.63 | 34.97 | 33.51 | 34.79 | +2.60% | 0.96 | 2.82% |
| 2026-03-03 | 35.89 | 36.03 | 33.74 | 33.91 | -5.12% | 1.22 | 3.58% |
| 2026-03-02 | 36.97 | 36.97 | 35.60 | 35.74 | -4.85% | 1.77 | 4.96% |
| 2026-02-27 | 35.88 | 38.20 | 35.55 | 37.56 | +4.10% | 2.41 | 6.54% |
| 2026-02-26 | 35.85 | 36.26 | 35.35 | 36.08 | +0.45% | 1.03 | 2.90% |
| 2026-02-25 | 35.73 | 36.50 | 35.25 | 35.92 | +0.64% | 0.95 | 2.67% |
| 2026-02-24 | 36.80 | 36.84 | 34.82 | 35.69 | -2.35% | 1.47 | 4.18% |