艾比森(300389)股票行情
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 |
|---|
| 2025-08-01 | 11.71 | 11.87 | 0.17 | 1.45% | 11.60 | 11.92 | 38241 | 4521.65 | 1.64% | 0.00 |
| 2025-07-31 | 11.86 | 11.70 | -0.16 | -1.35% | 11.64 | 12.00 | 35631 | 4208.46 | 1.53% | 0.00 |
| 2025-07-30 | 11.98 | 11.86 | -0.15 | -1.25% | 11.78 | 12.03 | 36141 | 4289.50 | 1.55% | 0.00 |
| 2025-07-29 | 12.04 | 12.01 | -0.01 | -0.08% | 11.91 | 12.12 | 39020 | 4683.30 | 1.67% | 0.00 |
| 2025-07-28 | 11.90 | 12.02 | 0.10 | 0.84% | 11.89 | 12.06 | 39574 | 4748.88 | 1.70% | 0.00 |
| 2025-07-25 | 11.77 | 11.92 | 0.13 | 1.10% | 11.76 | 11.93 | 30843 | 3655.96 | 1.32% | 0.00 |
| 2025-07-24 | 11.69 | 11.79 | 0.09 | 0.77% | 11.69 | 11.89 | 32913 | 3877.72 | 1.41% | 0.00 |
| 2025-07-23 | 11.85 | 11.70 | -0.20 | -1.68% | 11.68 | 11.87 | 37898 | 4458.49 | 1.63% | 0.00 |
| 2025-07-22 | 11.90 | 11.90 | -0.09 | -0.75% | 11.80 | 12.09 | 37077 | 4427.65 | 1.59% | 0.00 |
| 2025-07-21 | 11.86 | 11.99 | 0.13 | 1.10% | 11.79 | 12.02 | 40116 | 4778.06 | 1.72% | 0.00 |
| 2025-07-18 | 11.85 | 11.86 | 0.03 | 0.25% | 11.75 | 11.93 | 32969 | 3898.17 | 1.41% | 0.00 |
| 2025-07-17 | 11.75 | 11.83 | 0.07 | 0.60% | 11.67 | 11.86 | 39740 | 4688.48 | 1.70% | 0.00 |
| 2025-07-16 | 11.72 | 11.76 | 0.08 | 0.68% | 11.65 | 11.79 | 26857 | 3155.50 | 1.15% | 0.00 |
| 2025-07-15 | 11.72 | 11.68 | -0.05 | -0.43% | 11.58 | 11.77 | 34060 | 3972.84 | 1.46% | 0.00 |
| 2025-07-14 | 11.60 | 11.73 | 0.14 | 1.21% | 11.51 | 11.77 | 32731 | 3819.04 | 1.40% | 0.00 |
| 2025-07-11 | 11.75 | 11.59 | -0.20 | -1.70% | 11.52 | 11.81 | 45136 | 5238.34 | 1.94% | 0.00 |
| 2025-07-10 | 11.56 | 11.79 | 0.04 | 0.34% | 11.48 | 11.83 | 51969 | 6103.69 | 2.23% | 0.00 |
| 2025-07-09 | 11.63 | 11.75 | 0.12 | 1.03% | 11.55 | 11.82 | 49932 | 5837.48 | 2.14% | 0.00 |
| 2025-07-08 | 11.45 | 11.63 | 0.16 | 1.39% | 11.43 | 11.63 | 28053 | 3247.97 | 1.20% | 0.00 |
| 2025-07-07 | 11.37 | 11.47 | 0.04 | 0.35% | 11.37 | 11.55 | 26433 | 3032.57 | 1.13% | 0.00 |
| 2025-07-04 | 11.63 | 11.43 | -0.17 | -1.47% | 11.41 | 11.69 | 29509 | 3388.40 | 1.27% | 0.00 |
| 2025-07-03 | 11.48 | 11.60 | 0.18 | 1.58% | 11.43 | 11.63 | 38124 | 4406.10 | 1.63% | 0.00 |
| 2025-07-02 | 11.58 | 11.42 | -0.11 | -0.95% | 11.37 | 11.58 | 41810 | 4780.32 | 1.79% | 0.00 |
| 2025-07-01 | 11.55 | 11.53 | -0.05 | -0.43% | 11.48 | 11.65 | 44790 | 5181.16 | 1.92% | 0.00 |
| 2025-06-30 | 11.52 | 11.58 | 0.09 | 0.78% | 11.45 | 11.61 | 32368 | 3734.32 | 1.39% | 0.00 |
| 2025-06-27 | 11.44 | 11.49 | 0.09 | 0.79% | 11.37 | 11.50 | 25997 | 2977.69 | 1.11% | 0.00 |
| 2025-06-26 | 11.45 | 11.40 | -0.01 | -0.09% | 11.35 | 11.52 | 31746 | 3629.84 | 1.36% | 0.00 |
| 2025-06-25 | 11.48 | 11.41 | -0.07 | -0.61% | 11.34 | 11.58 | 32661 | 3726.15 | 1.40% | 0.00 |
| 2025-06-24 | 11.38 | 11.48 | 0.15 | 1.32% | 11.33 | 11.49 | 41062 | 4688.97 | 1.76% | 0.00 |
| 2025-06-23 | 11.00 | 11.33 | 0.23 | 2.07% | 10.98 | 11.37 | 40378 | 4537.99 | 1.73% | 0.00 |
| 2025-06-20 | 11.12 | 11.10 | 0.01 | 0.09% | 11.08 | 11.31 | 33834 | 3780.55 | 1.45% | 0.00 |
| 2025-06-19 | 11.31 | 11.09 | -0.20 | -1.77% | 11.07 | 11.38 | 25437 | 2857.17 | 1.09% | 0.00 |
| 2025-06-18 | 11.16 | 11.29 | 0.08 | 0.71% | 11.10 | 11.32 | 24309 | 2731.67 | 1.04% | 0.00 |
| 2025-06-17 | 11.26 | 11.21 | -0.09 | -0.80% | 11.12 | 11.44 | 26989 | 3023.26 | 1.16% | 0.00 |
| 2025-06-16 | 11.04 | 11.30 | 0.17 | 1.53% | 11.04 | 11.34 | 42320 | 4769.07 | 1.81% | 0.00 |
| 2025-06-13 | 11.35 | 11.13 | -0.37 | -3.22% | 11.12 | 11.57 | 54859 | 6195.45 | 2.35% | 0.00 |
| 2025-06-12 | 11.28 | 11.50 | 0.34 | 3.05% | 11.21 | 11.63 | 77096 | 8793.33 | 3.31% | 0.00 |
| 2025-06-11 | 11.10 | 11.16 | -0.01 | -0.09% | 11.10 | 11.27 | 34526 | 3858.07 | 1.48% | 0.00 |
| 2025-06-10 | 11.18 | 11.17 | 0.01 | 0.09% | 10.94 | 11.32 | 64489 | 7203.32 | 2.77% | 0.00 |
| 2025-06-09 | 11.08 | 11.16 | 0.08 | 0.72% | 11.05 | 11.20 | 42104 | 4680.90 | 1.81% | 0.00 |
| 2025-06-06 | 11.05 | 11.08 | 0.02 | 0.18% | 10.90 | 11.20 | 54410 | 5999.44 | 2.33% | 0.00 |
| 2025-06-05 | 10.74 | 11.06 | 0.31 | 2.88% | 10.71 | 11.23 | 79414 | 8776.47 | 3.41% | 0.00 |
| 2025-06-04 | 10.75 | 10.75 | 0.09 | 0.84% | 10.65 | 10.79 | 23597 | 2529.75 | 1.01% | 0.00 |
| 2025-06-03 | 10.45 | 10.66 | 0.17 | 1.62% | 10.37 | 10.81 | 36860 | 3935.56 | 1.58% | 0.00 |
| 2025-05-30 | 10.63 | 10.49 | -0.19 | -1.78% | 10.45 | 10.65 | 26164 | 2754.47 | 1.12% | 0.00 |
| 2025-05-29 | 10.43 | 10.68 | 0.25 | 2.40% | 10.43 | 10.69 | 29928 | 3173.28 | 1.28% | 0.00 |
| 2025-05-28 | 10.40 | 10.43 | 0.08 | 0.77% | 10.37 | 10.53 | 23501 | 2453.05 | 1.01% | 0.00 |
| 2025-05-27 | 10.64 | 10.50 | -0.12 | -1.13% | 10.39 | 10.64 | 37249 | 3891.88 | 1.60% | 0.00 |
| 2025-05-26 | 10.60 | 10.62 | 0.04 | 0.38% | 10.52 | 10.70 | 23855 | 2529.78 | 1.02% | 0.00 |
| 2025-05-23 | 10.68 | 10.58 | -0.11 | -1.03% | 10.53 | 10.82 | 30310 | 3235.78 | 1.30% | 0.00 |
| 2025-05-22 | 10.75 | 10.69 | -0.07 | -0.65% | 10.67 | 10.90 | 24938 | 2686.01 | 1.07% | 0.00 |
| 2025-05-21 | 10.79 | 10.76 | -0.05 | -0.46% | 10.66 | 10.94 | 29966 | 3233.89 | 1.29% | 0.00 |
| 2025-05-20 | 10.64 | 10.81 | 0.16 | 1.50% | 10.55 | 10.83 | 23625 | 2541.70 | 1.01% | 0.00 |
| 2025-05-19 | 10.60 | 10.65 | 0.07 | 0.66% | 10.48 | 10.69 | 23451 | 2485.67 | 1.01% | 0.00 |
| 2025-05-16 | 10.62 | 10.58 | 0.06 | 0.57% | 10.43 | 10.75 | 23369 | 2490.80 | 1.00% | 0.00 |
| 2025-05-15 | 10.73 | 10.52 | -0.22 | -2.05% | 10.51 | 10.73 | 27802 | 2941.41 | 1.19% | 0.00 |
| 2025-05-14 | 10.74 | 10.74 | -0.01 | -0.09% | 10.59 | 10.83 | 28391 | 3036.30 | 1.22% | 0.00 |
| 2025-05-13 | 10.95 | 10.75 | -0.05 | -0.46% | 10.72 | 10.95 | 30533 | 3305.73 | 1.31% | 0.00 |
| 2025-05-12 | 10.64 | 10.80 | 0.22 | 2.08% | 10.64 | 10.82 | 30253 | 3250.66 | 1.30% | 0.00 |
| 2025-05-09 | 10.63 | 10.58 | -0.08 | -0.75% | 10.45 | 10.67 | 26462 | 2792.44 | 1.13% | 0.00 |
| 2025-05-08 | 10.46 | 10.66 | 0.14 | 1.33% | 10.41 | 10.72 | 28489 | 3029.22 | 1.22% | 0.00 |
| 2025-05-07 | 10.74 | 10.52 | -0.10 | -0.94% | 10.43 | 10.79 | 36507 | 3870.47 | 1.57% | 0.00 |
| 2025-05-06 | 10.48 | 10.62 | 0.21 | 2.02% | 10.45 | 10.65 | 33387 | 3535.15 | 1.43% | 0.00 |
| 2025-04-30 | 10.27 | 10.41 | 0.11 | 1.07% | 10.27 | 10.46 | 21430 | 2232.26 | 0.92% | 0.00 |
| 2025-04-29 | 10.27 | 10.30 | -0.03 | -0.29% | 10.22 | 10.54 | 26045 | 2709.24 | 1.12% | 0.00 |
| 2025-04-28 | 10.01 | 10.33 | 0.22 | 2.18% | 9.99 | 10.40 | 47374 | 4871.56 | 2.03% | 0.00 |
| 2025-04-25 | 10.13 | 10.11 | -0.10 | -0.98% | 10.08 | 10.27 | 23211 | 2359.11 | 1.00% | 0.00 |
| 2025-04-24 | 10.19 | 10.21 | -0.06 | -0.58% | 10.07 | 10.39 | 35074 | 3587.17 | 1.50% | 0.00 |
| 2025-04-23 | 10.06 | 10.27 | 0.23 | 2.29% | 10.05 | 10.30 | 39472 | 4037.27 | 1.69% | 0.00 |
| 2025-04-22 | 9.88 | 10.04 | 0.14 | 1.41% | 9.81 | 10.13 | 63302 | 6347.21 | 2.71% | 0.00 |
| 2025-04-21 | 9.64 | 9.90 | 0.24 | 2.48% | 9.64 | 10.03 | 50346 | 4963.05 | 2.16% | 0.00 |
| 2025-04-18 | 9.75 | 9.66 | 0.11 | 1.15% | 9.57 | 10.20 | 56806 | 5553.22 | 2.44% | 0.00 |
| 2025-04-17 | 9.42 | 9.55 | 0.04 | 0.42% | 9.36 | 9.71 | 26716 | 2566.14 | 1.15% | 0.00 |
| 2025-04-16 | 9.72 | 9.51 | -0.22 | -2.26% | 9.29 | 9.73 | 36936 | 3510.88 | 1.58% | 0.00 |
| 2025-04-15 | 9.70 | 9.73 | 0.04 | 0.41% | 9.60 | 9.76 | 33096 | 3206.61 | 1.42% | 0.00 |
| 2025-04-14 | 9.70 | 9.69 | 0.22 | 2.32% | 9.58 | 9.83 | 53530 | 5207.31 | 2.30% | 0.00 |
| 2025-04-11 | 9.42 | 9.47 | 0.05 | 0.53% | 9.31 | 9.58 | 45903 | 4360.37 | 1.97% | 0.00 |
| 2025-04-10 | 9.42 | 9.42 | 0.23 | 2.50% | 9.41 | 9.79 | 76300 | 7308.50 | 3.27% | 0.00 |
| 2025-04-09 | 8.95 | 9.19 | 0.16 | 1.77% | 8.30 | 9.25 | 65622 | 5800.15 | 2.81% | 0.00 |
| 2025-04-08 | 8.80 | 9.03 | 0.23 | 2.61% | 8.76 | 9.30 | 68091 | 6149.50 | 2.92% | 0.00 |
深证大盘股票行情在线 K线走势图
