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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.54 | 37.50 | 35.37 | 36.55 | +3.04% | 2.36 | 6.50% |
| 2026-02-12 | 35.37 | 35.91 | 34.70 | 35.47 | +1.31% | 1.32 | 3.77% |
| 2026-02-11 | 34.46 | 35.46 | 34.42 | 35.01 | +1.45% | 1.20 | 3.46% |
| 2026-02-10 | 34.78 | 35.07 | 34.50 | 34.51 | -0.66% | 0.72 | 2.08% |
| 2026-02-09 | 34.05 | 34.90 | 33.93 | 34.74 | +2.81% | 1.00 | 2.94% |
| 2026-02-06 | 33.22 | 34.10 | 33.00 | 33.79 | +1.05% | 0.75 | 2.25% |
| 2026-02-05 | 33.60 | 33.87 | 33.35 | 33.44 | -1.53% | 0.57 | 1.72% |
| 2026-02-04 | 33.60 | 34.28 | 33.35 | 33.96 | +0.71% | 0.94 | 2.82% |
| 2026-02-03 | 33.65 | 34.45 | 33.45 | 33.72 | +0.78% | 1.05 | 3.12% |
| 2026-02-02 | 32.68 | 34.30 | 32.56 | 33.46 | +1.86% | 1.27 | 3.81% |
| 2026-01-30 | 33.57 | 33.66 | 32.50 | 32.85 | -1.29% | 0.84 | 2.59% |
| 2026-01-29 | 34.39 | 34.98 | 33.23 | 33.28 | +1.34% | 2.00 | 5.93% |
| 2026-01-28 | 33.28 | 33.66 | 32.78 | 32.84 | -1.97% | 0.59 | 1.82% |
| 2026-01-27 | 33.36 | 33.60 | 32.47 | 33.50 | +0.06% | 0.72 | 2.21% |
| 2026-01-26 | 34.80 | 34.99 | 33.10 | 33.48 | -4.07% | 1.47 | 4.41% |
| 2026-01-23 | 34.34 | 35.49 | 34.00 | 34.90 | +1.63% | 1.33 | 3.85% |
| 2026-01-22 | 34.65 | 35.15 | 34.13 | 34.34 | -0.75% | 0.99 | 2.90% |
| 2026-01-21 | 34.25 | 35.16 | 33.91 | 34.60 | +0.14% | 1.10 | 3.22% |
| 2026-01-20 | 35.40 | 35.70 | 34.27 | 34.55 | -3.49% | 1.65 | 4.77% |
| 2026-01-19 | 34.83 | 36.89 | 34.24 | 35.80 | +3.47% | 2.60 | 7.39% |