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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.60 | 44.28 | 43.47 | 43.56 | +0.14% | 2.21 | 5.11% |
| 2025-09-15 | 44.08 | 44.20 | 43.20 | 43.50 | -1.32% | 2.19 | 5.07% |
| 2025-09-12 | 45.00 | 45.12 | 44.05 | 44.08 | -3.12% | 3.35 | 7.60% |
| 2025-09-11 | 45.00 | 45.92 | 43.82 | 45.50 | +1.25% | 4.43 | 9.94% |
| 2025-09-10 | 43.15 | 45.52 | 43.15 | 44.94 | +1.54% | 4.12 | 9.41% |
| 2025-09-09 | 45.35 | 46.78 | 44.12 | 44.26 | +0.61% | 4.71 | 10.52% |
| 2025-09-08 | 43.90 | 44.39 | 43.00 | 43.99 | -2.35% | 3.92 | 9.08% |
| 2025-09-05 | 44.38 | 45.97 | 43.03 | 45.05 | -4.56% | 6.31 | 14.43% |
| 2025-09-04 | 46.00 | 49.80 | 45.79 | 47.20 | +9.87% | 10.30 | 21.76% |
| 2025-09-03 | 44.95 | 45.59 | 42.81 | 42.96 | -4.77% | 3.71 | 8.57% |
| 2025-09-02 | 46.06 | 47.84 | 44.85 | 45.11 | -3.20% | 4.06 | 8.90% |
| 2025-09-01 | 46.89 | 47.79 | 46.28 | 46.60 | -0.62% | 3.84 | 8.25% |
| 2025-08-29 | 49.61 | 49.88 | 46.18 | 46.89 | -7.06% | 6.18 | 13.08% |
| 2025-08-28 | 49.58 | 51.03 | 48.05 | 50.45 | +3.61% | 7.82 | 15.85% |
| 2025-08-27 | 50.18 | 51.70 | 48.30 | 48.69 | -4.81% | 9.36 | 19.04% |
| 2025-08-26 | 55.00 | 56.06 | 51.06 | 51.15 | -10.58% | 15.52 | 29.57% |
| 2025-08-25 | 57.01 | 61.94 | 56.88 | 57.20 | +10.81% | 19.65 | 33.51% |
| 2025-08-22 | 48.00 | 51.62 | 44.50 | 51.62 | +19.99% | 17.98 | 37.79% |
| 2025-08-21 | 41.04 | 43.36 | 40.63 | 43.02 | +5.00% | 5.16 | 12.43% |
| 2025-08-20 | 41.65 | 43.30 | 40.11 | 40.97 | -2.61% | 5.77 | 14.11% |