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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.30 | 32.90 | 31.69 | 32.64 | +0.96% | 0.99 | 3.10% |
| 2025-12-16 | 32.53 | 33.27 | 32.18 | 32.33 | -0.71% | 0.85 | 2.64% |
| 2025-12-15 | 32.76 | 33.12 | 32.53 | 32.56 | -2.16% | 0.69 | 2.12% |
| 2025-12-12 | 33.64 | 33.85 | 33.18 | 33.28 | -1.89% | 1.06 | 3.20% |
| 2025-12-11 | 35.34 | 35.34 | 33.90 | 33.92 | -3.80% | 1.59 | 4.70% |
| 2025-12-10 | 34.89 | 36.39 | 34.54 | 35.26 | +1.12% | 2.16 | 6.20% |
| 2025-12-09 | 35.95 | 35.95 | 34.81 | 34.87 | -3.17% | 1.54 | 4.41% |
| 2025-12-08 | 34.91 | 36.29 | 34.66 | 36.01 | +3.12% | 1.77 | 5.01% |
| 2025-12-05 | 34.83 | 35.03 | 33.82 | 34.92 | +0.46% | 1.05 | 3.09% |
| 2025-12-04 | 35.21 | 35.72 | 34.31 | 34.76 | -1.86% | 1.39 | 4.05% |
| 2025-12-03 | 36.00 | 36.68 | 35.25 | 35.42 | -2.40% | 1.63 | 4.61% |
| 2025-12-02 | 37.05 | 37.39 | 36.00 | 36.29 | -3.10% | 2.12 | 5.87% |
| 2025-12-01 | 37.05 | 38.50 | 37.00 | 37.45 | -0.29% | 2.34 | 6.28% |
| 2025-11-28 | 38.75 | 39.96 | 37.34 | 37.56 | -2.01% | 3.60 | 9.42% |
| 2025-11-27 | 38.54 | 39.99 | 38.03 | 38.33 | -1.79% | 4.44 | 11.59% |
| 2025-11-26 | 37.84 | 39.77 | 37.04 | 39.03 | +2.60% | 6.40 | 16.59% |
| 2025-11-25 | 35.68 | 39.41 | 35.17 | 38.04 | +12.98% | 6.04 | 16.10% |
| 2025-11-24 | 32.55 | 34.70 | 32.12 | 33.67 | +4.89% | 1.80 | 5.42% |
| 2025-11-21 | 32.01 | 33.78 | 31.62 | 32.10 | -2.10% | 1.40 | 4.34% |
| 2025-11-20 | 35.03 | 35.03 | 32.33 | 32.79 | -2.03% | 1.24 | 3.76% |