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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.72 | 34.72 | 33.00 | 33.47 | -6.74% | 2.30 | 6.89% |
| 2025-11-18 | 35.50 | 36.78 | 35.01 | 35.89 | +0.39% | 2.19 | 6.16% |
| 2025-11-17 | 34.38 | 36.60 | 34.30 | 35.75 | +5.55% | 2.31 | 6.60% |
| 2025-11-14 | 34.87 | 35.20 | 33.80 | 33.87 | -3.70% | 1.38 | 4.04% |
| 2025-11-13 | 35.11 | 36.20 | 34.86 | 35.17 | +0.26% | 1.40 | 4.00% |
| 2025-11-12 | 35.65 | 36.03 | 34.79 | 35.08 | -2.96% | 1.48 | 4.23% |
| 2025-11-11 | 35.12 | 37.03 | 34.89 | 36.15 | +1.54% | 2.92 | 8.18% |
| 2025-11-10 | 33.36 | 36.48 | 33.10 | 35.60 | +6.14% | 3.05 | 8.85% |
| 2025-11-07 | 34.53 | 34.68 | 33.41 | 33.54 | -2.87% | 1.40 | 4.19% |
| 2025-11-06 | 34.70 | 34.90 | 34.42 | 34.53 | -0.49% | 0.63 | 1.85% |
| 2025-11-05 | 34.20 | 34.98 | 34.07 | 34.70 | +0.84% | 0.96 | 2.80% |
| 2025-11-04 | 34.79 | 35.25 | 34.17 | 34.41 | -1.97% | 1.18 | 3.45% |
| 2025-11-03 | 35.59 | 35.70 | 34.77 | 35.10 | -1.38% | 1.08 | 3.13% |
| 2025-10-31 | 35.16 | 35.89 | 34.94 | 35.59 | +1.54% | 1.05 | 2.97% |
| 2025-10-30 | 35.69 | 36.10 | 34.63 | 35.05 | -1.96% | 1.26 | 3.61% |
| 2025-10-29 | 36.28 | 36.28 | 35.38 | 35.75 | -1.32% | 1.10 | 3.11% |
| 2025-10-28 | 36.45 | 36.75 | 36.06 | 36.23 | -0.60% | 0.80 | 2.22% |
| 2025-10-27 | 36.45 | 36.58 | 35.96 | 36.45 | +0.86% | 1.07 | 2.98% |
| 2025-10-24 | 35.99 | 36.46 | 35.60 | 36.14 | +0.67% | 1.10 | 3.08% |
| 2025-10-23 | 36.28 | 36.28 | 35.36 | 35.90 | -1.45% | 1.00 | 2.82% |