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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.77 | 36.95 | 36.37 | 36.43 | -0.98% | 0.97 | 2.67% |
| 2025-10-21 | 36.80 | 36.94 | 36.33 | 36.79 | -0.08% | 1.07 | 2.96% |
| 2025-10-20 | 36.59 | 37.49 | 36.29 | 36.82 | +1.99% | 1.25 | 3.43% |
| 2025-10-17 | 37.92 | 38.37 | 36.10 | 36.10 | -6.98% | 2.23 | 6.10% |
| 2025-10-16 | 39.96 | 42.11 | 38.65 | 38.81 | +5.20% | 4.11 | 10.32% |
| 2025-10-15 | 36.22 | 36.94 | 35.79 | 36.89 | +1.82% | 0.91 | 2.52% |
| 2025-10-14 | 37.40 | 37.83 | 36.14 | 36.23 | -3.28% | 1.21 | 3.32% |
| 2025-10-13 | 36.00 | 37.62 | 35.02 | 37.46 | -1.13% | 1.34 | 3.67% |
| 2025-10-10 | 38.78 | 38.78 | 37.79 | 37.89 | -2.32% | 1.33 | 3.51% |
| 2025-10-09 | 38.70 | 39.40 | 38.61 | 38.79 | -0.67% | 1.41 | 3.66% |
| 2025-09-30 | 39.40 | 39.61 | 39.03 | 39.05 | +0.10% | 1.22 | 3.14% |
| 2025-09-29 | 39.99 | 39.99 | 38.81 | 39.01 | -2.72% | 1.77 | 4.57% |
| 2025-09-26 | 42.17 | 42.17 | 40.10 | 40.10 | -5.00% | 2.42 | 5.98% |
| 2025-09-25 | 41.60 | 42.98 | 40.88 | 42.21 | -0.02% | 3.57 | 8.60% |
| 2025-09-24 | 42.81 | 43.98 | 41.95 | 42.22 | +1.17% | 3.09 | 7.31% |
| 2025-09-23 | 42.05 | 43.20 | 41.12 | 41.73 | -0.93% | 2.46 | 5.93% |
| 2025-09-22 | 41.26 | 42.99 | 40.26 | 42.12 | +1.15% | 2.66 | 6.41% |
| 2025-09-19 | 42.10 | 42.33 | 40.71 | 41.64 | -2.62% | 3.25 | 7.94% |
| 2025-09-18 | 42.61 | 44.50 | 42.23 | 42.76 | +1.45% | 4.02 | 9.35% |
| 2025-09-17 | 43.11 | 43.30 | 42.00 | 42.15 | -3.24% | 3.55 | 8.48% |