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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.03 | 35.26 | 34.20 | 34.60 | -0.57% | 1.18 | 3.43% |
| 2026-01-15 | 35.80 | 36.14 | 34.62 | 34.80 | -4.05% | 1.59 | 4.57% |
| 2026-01-14 | 36.00 | 36.88 | 35.47 | 36.27 | +1.00% | 2.30 | 6.40% |
| 2026-01-13 | 37.00 | 37.50 | 35.53 | 35.91 | -1.29% | 2.19 | 6.08% |
| 2026-01-12 | 36.91 | 36.96 | 35.84 | 36.38 | +3.03% | 2.64 | 7.36% |
| 2026-01-09 | 34.82 | 36.22 | 34.82 | 35.31 | +1.17% | 2.04 | 5.83% |
| 2026-01-08 | 33.63 | 35.49 | 33.57 | 34.90 | +3.41% | 2.20 | 6.39% |
| 2026-01-07 | 33.76 | 34.45 | 33.51 | 33.75 | +0.03% | 1.16 | 3.46% |
| 2026-01-06 | 33.93 | 34.11 | 33.43 | 33.74 | -0.59% | 1.13 | 3.40% |
| 2026-01-05 | 32.69 | 34.25 | 32.60 | 33.94 | +2.69% | 1.35 | 4.07% |
| 2025-12-31 | 33.84 | 33.98 | 33.02 | 33.05 | -1.34% | 0.96 | 2.93% |
| 2025-12-30 | 33.27 | 34.40 | 32.90 | 33.50 | -0.33% | 1.36 | 4.06% |
| 2025-12-29 | 33.40 | 34.88 | 33.13 | 33.61 | +1.48% | 1.68 | 5.03% |
| 2025-12-26 | 33.74 | 34.32 | 33.06 | 33.12 | -1.25% | 1.23 | 3.71% |
| 2025-12-25 | 32.90 | 33.60 | 32.75 | 33.54 | +1.85% | 0.94 | 2.86% |
| 2025-12-24 | 32.38 | 33.16 | 32.23 | 32.93 | +1.26% | 0.76 | 2.33% |
| 2025-12-23 | 32.98 | 33.00 | 32.20 | 32.52 | -1.39% | 0.94 | 2.93% |
| 2025-12-22 | 33.16 | 33.26 | 32.82 | 32.98 | +0.18% | 0.71 | 2.17% |
| 2025-12-19 | 32.81 | 33.30 | 32.41 | 32.92 | +0.34% | 0.80 | 2.46% |
| 2025-12-18 | 32.40 | 34.15 | 32.21 | 32.81 | +0.52% | 1.55 | 4.70% |