当前位置: 爱股网 > 股票行情 > 艾比森(300389)股票行情

艾比森(300389)股票行情

艾比森(300389)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

艾比森(300389)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	20.32	20.07	-0.45	-2.19%	19.98	20.84	130935	26551.52	5.62%	12.00
2026-03-25	20.70	20.52	-0.13	-0.63%	20.33	20.92	198310	40730.06	8.50%	0.00
2026-03-24	19.30	20.65	1.85	9.84%	19.22	21.34	282513	57634.76	12.12%	0.00
2026-03-23	19.70	18.80	-1.34	-6.65%	18.57	20.48	207170	39925.80	8.88%	34.00
2026-03-20	20.90	20.14	-0.76	-3.64%	20.05	21.14	206693	42444.52	8.86%	5.00
2026-03-19	19.67	20.90	0.88	4.40%	19.50	22.00	313225	64935.20	13.43%	0.00
2026-03-18	17.65	20.02	2.37	13.43%	17.65	20.50	305932	59784.76	13.12%	32.00
2026-03-17	18.35	17.65	-0.68	-3.71%	17.57	18.54	98386	17731.29	4.22%	17.00
2026-03-16	18.70	18.33	-0.55	-2.91%	18.13	18.72	114638	21022.51	4.92%	12.00
2026-03-13	19.06	18.88	-0.50	-2.58%	18.83	19.55	150837	28916.91	6.47%	34.00
2026-03-12	18.92	19.38	0.42	2.22%	18.80	19.56	223623	43174.38	9.59%	0.00
2026-03-11	18.87	18.96	0.13	0.69%	18.81	19.36	197395	37567.67	8.47%	10.00
2026-03-10	18.98	18.83	-0.02	-0.11%	18.71	19.20	180162	34040.88	7.73%	0.00
2026-03-09	18.60	18.85	-0.35	-1.82%	18.42	18.96	268854	50161.23	11.53%	5.00
2026-03-06	19.81	19.20	-1.44	-6.98%	18.54	19.81	370673	70759.65	15.90%	0.00
2026-03-05	17.47	20.64	3.44	20.00%	17.47	20.64	196553	38855.30	8.43%	0.00
2026-03-04	17.34	17.20	-0.26	-1.49%	17.02	17.39	53664	9233.93	2.30%	0.00
2026-03-03	18.13	17.46	-0.62	-3.43%	17.41	18.50	82848	14846.68	3.55%	0.00
2026-03-02	18.60	18.08	-0.62	-3.32%	17.94	18.60	74553	13550.86	3.20%	0.00
2026-02-27	18.60	18.70	-0.08	-0.43%	18.43	19.20	65543	12250.34	2.81%	1.00
2026-02-26	18.30	18.78	0.54	2.96%	18.18	18.78	67837	12614.86	2.91%	0.00
2026-02-25	18.21	18.24	-0.02	-0.11%	17.90	18.25	53426	9644.95	2.29%	0.00
2026-02-24	18.30	18.26	0.02	0.11%	18.06	18.40	57037	10368.96	2.45%	0.00
2026-02-13	18.10	18.24	0.06	0.33%	18.10	18.46	34149	6255.12	1.46%	0.00
2026-02-12	18.04	18.18	0.19	1.06%	17.98	18.31	40052	7291.66	1.72%	0.00
2026-02-11	18.04	17.99	-0.05	-0.28%	17.90	18.14	40896	7366.18	1.75%	0.00
2026-02-10	18.06	18.04	-0.01	-0.06%	17.96	18.39	50515	9176.19	2.17%	0.00
2026-02-09	18.37	18.05	0.00	0.00%	17.95	18.37	57030	10314.47	2.45%	0.00
2026-02-06	17.85	18.05	0.12	0.67%	17.70	18.38	70041	12712.45	3.00%	0.00
2026-02-05	18.19	17.93	-0.28	-1.54%	17.88	18.25	60367	10877.37	2.59%	11.00
2026-02-04	18.18	18.21	0.00	0.00%	18.04	18.50	71722	13101.66	3.08%	11.00
2026-02-03	18.20	18.21	0.43	2.42%	18.02	18.66	149090	27192.42	6.39%	0.00
2026-02-02	19.55	17.78	-1.87	-9.52%	17.71	19.56	221640	40464.04	9.51%	0.00
2026-01-30	18.67	19.65	0.85	4.52%	18.38	19.91	257157	50004.17	11.03%	0.00
2026-01-29	18.29	18.80	0.48	2.62%	17.98	19.47	143175	26837.35	6.14%	2.00
2026-01-28	18.56	18.32	-0.23	-1.24%	18.20	18.64	49726	9128.71	2.13%	0.00
2026-01-27	18.23	18.55	0.25	1.37%	17.86	18.61	72168	13187.37	3.09%	0.00
2026-01-26	18.71	18.30	-0.34	-1.82%	18.10	18.86	78255	14346.37	3.36%	0.00
2026-01-23	17.99	18.64	0.69	3.84%	17.93	18.88	123932	22724.93	5.31%	0.00
2026-01-22	18.20	17.95	-0.04	-0.22%	17.85	18.20	72606	13050.55	3.11%	0.00
2026-01-21	18.01	17.99	-0.10	-0.55%	17.86	18.24	74936	13520.06	3.21%	0.00
2026-01-20	18.02	18.09	-0.02	-0.11%	17.89	18.37	82532	14947.97	3.54%	0.00
2026-01-19	18.09	18.11	0.16	0.89%	17.95	18.34	90386	16409.20	3.88%	0.00
2026-01-16	18.25	17.95	-0.10	-0.55%	17.78	18.28	76999	13817.64	3.30%	0.00
2026-01-15	17.55	18.05	0.40	2.27%	17.53	18.12	111806	20076.95	4.79%	0.00
2026-01-14	17.90	17.65	-0.03	-0.17%	17.40	18.07	147004	26120.64	6.30%	0.00
2026-01-13	17.32	17.68	0.29	1.67%	17.13	18.27	179088	31703.72	7.68%	1.00
2026-01-12	17.93	17.39	-0.12	-0.69%	17.28	17.97	152998	26621.84	6.56%	3.00
2026-01-09	18.60	17.51	-1.08	-5.81%	17.22	18.63	258318	45259.82	11.08%	0.00
2026-01-08	17.57	18.59	1.02	5.81%	17.46	18.60	178171	32541.13	7.64%	3.00
2026-01-07	17.19	17.57	0.38	2.21%	16.99	17.64	104947	18181.06	4.50%	0.00
2026-01-06	16.87	17.19	0.35	2.08%	16.62	17.42	98950	16894.17	4.24%	0.00
2026-01-05	16.40	16.84	0.61	3.76%	16.12	16.84	71786	11881.33	3.08%	0.00
2025-12-31	16.00	16.23	0.18	1.12%	15.97	16.37	36988	6003.63	1.59%	0.00
2025-12-30	16.02	16.05	0.03	0.19%	15.95	16.21	28730	4628.82	1.23%	4.00
2025-12-29	16.12	16.02	-0.11	-0.68%	15.86	16.17	45493	7278.25	1.95%	0.00
2025-12-26	16.28	16.13	-0.12	-0.74%	16.04	16.32	38234	6194.43	1.64%	0.00
2025-12-25	16.15	16.25	0.13	0.81%	16.01	16.31	37047	5991.99	1.59%	2.00
2025-12-24	15.84	16.12	0.37	2.35%	15.75	16.12	40010	6402.63	1.72%	0.00
2025-12-23	15.67	15.75	0.05	0.32%	15.65	15.88	32721	5159.39	1.40%	0.00
2025-12-22	15.64	15.70	0.08	0.51%	15.58	16.05	36696	5807.03	1.57%	0.00
2025-12-19	15.64	15.62	-0.02	-0.13%	15.61	15.76	29997	4703.37	1.29%	4.00
2025-12-18	15.65	15.64	-0.04	-0.26%	15.45	15.78	31310	4911.72	1.34%	0.00
2025-12-17	15.41	15.68	0.20	1.29%	15.28	15.73	43463	6723.61	1.86%	0.00
2025-12-16	15.67	15.48	-0.29	-1.84%	15.39	15.88	53689	8341.81	2.30%	0.00
2025-12-15	15.39	15.77	0.36	2.34%	15.30	16.25	98341	15549.42	4.22%	0.00
2025-12-12	15.35	15.41	0.06	0.39%	15.23	15.53	34801	5369.58	1.49%	0.00
2025-12-11	15.69	15.35	-0.34	-2.17%	15.35	15.69	31043	4803.66	1.33%	0.00
2025-12-10	15.63	15.69	0.06	0.38%	15.40	15.76	35457	5526.30	1.52%	0.00
2025-12-09	15.92	15.63	-0.29	-1.82%	15.61	15.95	25760	4061.73	1.10%	16.00
2025-12-08	15.76	15.92	0.16	1.02%	15.74	15.98	36333	5772.54	1.56%	16.00
2025-12-05	15.64	15.76	0.01	0.06%	15.55	15.85	29718	4674.30	1.27%	0.00
2025-12-04	15.75	15.75	-0.07	-0.44%	15.51	16.00	32960	5178.17	1.41%	0.00
2025-12-03	16.00	15.82	-0.19	-1.19%	15.71	16.10	35478	5620.13	1.52%	0.00
2025-12-02	16.23	16.01	-0.22	-1.36%	15.96	16.23	32860	5274.47	1.41%	3.00
2025-12-01	16.23	16.23	0.05	0.31%	16.12	16.35	38056	6178.92	1.63%	0.00
2025-11-28	16.08	16.18	0.17	1.06%	15.87	16.18	25885	4155.11	1.11%	0.00
2025-11-27	15.95	16.01	0.05	0.31%	15.92	16.19	26826	4311.66	1.15%	0.00
2025-11-26	15.99	15.96	-0.10	-0.62%	15.91	16.16	27113	4349.38	1.16%	0.00
2025-11-25	16.05	16.06	0.32	2.03%	15.87	16.27	38095	6130.56	1.63%	0.00

深证大盘股票行情在线 K线走势图

艾比森(300389)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58