艾布鲁(301259)股票行情
艾布鲁(301259)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 |
|---|
| 2025-12-17 | 32.30 | 32.64 | 0.31 | 0.96% | 31.69 | 32.90 | 30677 | 9900.66 | 3.10% | 0.00 |
| 2025-12-16 | 32.53 | 32.33 | -0.23 | -0.71% | 32.18 | 33.27 | 26133 | 8549.83 | 2.64% | 0.00 |
| 2025-12-15 | 32.76 | 32.56 | -0.72 | -2.16% | 32.53 | 33.12 | 20956 | 6874.30 | 2.12% | 0.00 |
| 2025-12-12 | 33.64 | 33.28 | -0.64 | -1.89% | 33.18 | 33.85 | 31624 | 10597.33 | 3.20% | 0.00 |
| 2025-12-11 | 35.34 | 33.92 | -1.34 | -3.80% | 33.90 | 35.34 | 46510 | 15909.36 | 4.70% | 0.00 |
| 2025-12-10 | 34.89 | 35.26 | 0.39 | 1.12% | 34.54 | 36.39 | 61315 | 21629.91 | 6.20% | 0.00 |
| 2025-12-09 | 35.95 | 34.87 | -1.14 | -3.17% | 34.81 | 35.95 | 43570 | 15371.78 | 4.41% | 0.00 |
| 2025-12-08 | 34.91 | 36.01 | 1.09 | 3.12% | 34.66 | 36.29 | 49559 | 17745.60 | 5.01% | 0.00 |
| 2025-12-05 | 34.83 | 34.92 | 0.16 | 0.46% | 33.82 | 35.03 | 30515 | 10540.34 | 3.09% | 0.00 |
| 2025-12-04 | 35.21 | 34.76 | -0.66 | -1.86% | 34.31 | 35.72 | 40055 | 13878.14 | 4.05% | 0.00 |
| 2025-12-03 | 36.00 | 35.42 | -0.87 | -2.40% | 35.25 | 36.68 | 45612 | 16272.53 | 4.61% | 0.00 |
| 2025-12-02 | 37.05 | 36.29 | -1.16 | -3.10% | 36.00 | 37.39 | 58018 | 21176.79 | 5.87% | 10.00 |
| 2025-12-01 | 37.05 | 37.45 | -0.11 | -0.29% | 37.00 | 38.50 | 62081 | 23389.91 | 6.28% | 0.00 |
| 2025-11-28 | 38.75 | 37.56 | -0.77 | -2.01% | 37.34 | 39.96 | 93137 | 35962.97 | 9.42% | 0.00 |
| 2025-11-27 | 38.54 | 38.33 | -0.70 | -1.79% | 38.03 | 39.99 | 114545 | 44433.79 | 11.59% | 1.00 |
| 2025-11-26 | 37.84 | 39.03 | 0.99 | 2.60% | 37.04 | 39.77 | 164044 | 63989.43 | 16.59% | 1.00 |
| 2025-11-25 | 35.68 | 38.04 | 4.37 | 12.98% | 35.17 | 39.41 | 159209 | 60406.91 | 16.10% | 6.00 |
| 2025-11-24 | 32.55 | 33.67 | 1.57 | 4.89% | 32.12 | 34.70 | 53545 | 17957.75 | 5.42% | 0.00 |
| 2025-11-21 | 32.01 | 32.10 | -0.69 | -2.10% | 31.62 | 33.78 | 42897 | 13997.09 | 4.34% | 0.00 |
| 2025-11-20 | 35.03 | 32.79 | -0.68 | -2.03% | 32.33 | 35.03 | 37211 | 12403.35 | 3.76% | 0.00 |
| 2025-11-19 | 34.72 | 33.47 | -2.42 | -6.74% | 33.00 | 34.72 | 68089 | 23029.24 | 6.89% | 0.00 |
| 2025-11-18 | 35.50 | 35.89 | 0.14 | 0.39% | 35.01 | 36.78 | 60861 | 21877.44 | 6.16% | 0.00 |
| 2025-11-17 | 34.38 | 35.75 | 1.88 | 5.55% | 34.30 | 36.60 | 65269 | 23148.27 | 6.60% | 0.00 |
| 2025-11-14 | 34.87 | 33.87 | -1.30 | -3.70% | 33.80 | 35.20 | 39900 | 13758.66 | 4.04% | 0.00 |
| 2025-11-13 | 35.11 | 35.17 | 0.09 | 0.26% | 34.86 | 36.20 | 39566 | 14049.31 | 4.00% | 0.00 |
| 2025-11-12 | 35.65 | 35.08 | -1.07 | -2.96% | 34.79 | 36.03 | 41838 | 14768.04 | 4.23% | 0.00 |
| 2025-11-11 | 35.12 | 36.15 | 0.55 | 1.54% | 34.89 | 37.03 | 80925 | 29177.89 | 8.18% | 0.00 |
| 2025-11-10 | 33.36 | 35.60 | 2.06 | 6.14% | 33.10 | 36.48 | 87456 | 30456.16 | 8.85% | 2.00 |
| 2025-11-07 | 34.53 | 33.54 | -0.99 | -2.87% | 33.41 | 34.68 | 41433 | 14042.70 | 4.19% | 0.00 |
| 2025-11-06 | 34.70 | 34.53 | -0.17 | -0.49% | 34.42 | 34.90 | 18337 | 6336.40 | 1.85% | 0.00 |
| 2025-11-05 | 34.20 | 34.70 | 0.29 | 0.84% | 34.07 | 34.98 | 27686 | 9595.58 | 2.80% | 0.00 |
| 2025-11-04 | 34.79 | 34.41 | -0.69 | -1.97% | 34.17 | 35.25 | 34079 | 11770.80 | 3.45% | 0.00 |
| 2025-11-03 | 35.59 | 35.10 | -0.49 | -1.38% | 34.77 | 35.70 | 30956 | 10835.29 | 3.13% | 0.00 |
| 2025-10-31 | 35.16 | 35.59 | 0.54 | 1.54% | 34.94 | 35.89 | 29382 | 10455.82 | 2.97% | 0.00 |
| 2025-10-30 | 35.69 | 35.05 | -0.70 | -1.96% | 34.63 | 36.10 | 35667 | 12572.41 | 3.61% | 0.00 |
| 2025-10-29 | 36.28 | 35.75 | -0.48 | -1.32% | 35.38 | 36.28 | 30763 | 10974.86 | 3.11% | 8.00 |
| 2025-10-28 | 36.45 | 36.23 | -0.22 | -0.60% | 36.06 | 36.75 | 21915 | 7967.32 | 2.22% | 2.00 |
| 2025-10-27 | 36.45 | 36.45 | 0.31 | 0.86% | 35.96 | 36.58 | 29465 | 10688.39 | 2.98% | 0.00 |
| 2025-10-24 | 35.99 | 36.14 | 0.24 | 0.67% | 35.60 | 36.46 | 30454 | 10973.94 | 3.08% | 0.00 |
| 2025-10-23 | 36.28 | 35.90 | -0.53 | -1.45% | 35.36 | 36.28 | 27886 | 9950.73 | 2.82% | 0.00 |
| 2025-10-22 | 36.77 | 36.43 | -0.36 | -0.98% | 36.37 | 36.95 | 26366 | 9657.35 | 2.67% | 0.00 |
| 2025-10-21 | 36.80 | 36.79 | -0.03 | -0.08% | 36.33 | 36.94 | 29246 | 10720.32 | 2.96% | 0.00 |
| 2025-10-20 | 36.59 | 36.82 | 0.72 | 1.99% | 36.29 | 37.49 | 33918 | 12467.25 | 3.43% | 0.00 |
| 2025-10-17 | 37.92 | 36.10 | -2.71 | -6.98% | 36.10 | 38.37 | 60307 | 22293.86 | 6.10% | 0.00 |
| 2025-10-16 | 39.96 | 38.81 | 1.92 | 5.20% | 38.65 | 42.11 | 102064 | 41139.82 | 10.32% | 14.00 |
| 2025-10-15 | 36.22 | 36.89 | 0.66 | 1.82% | 35.79 | 36.94 | 24914 | 9104.53 | 2.52% | 0.00 |
| 2025-10-14 | 37.40 | 36.23 | -1.23 | -3.28% | 36.14 | 37.83 | 32809 | 12118.73 | 3.32% | 0.00 |
| 2025-10-13 | 36.00 | 37.46 | -0.43 | -1.13% | 35.02 | 37.62 | 36281 | 13354.37 | 3.67% | 0.00 |
| 2025-10-10 | 38.78 | 37.89 | -0.90 | -2.32% | 37.79 | 38.78 | 34698 | 13264.25 | 3.51% | 0.00 |
| 2025-10-09 | 38.70 | 38.79 | -0.26 | -0.67% | 38.61 | 39.40 | 36186 | 14069.33 | 3.66% | 0.00 |
| 2025-09-30 | 39.40 | 39.05 | 0.04 | 0.10% | 39.03 | 39.61 | 31010 | 12187.71 | 3.14% | 0.00 |
| 2025-09-29 | 39.99 | 39.01 | -1.09 | -2.72% | 38.81 | 39.99 | 45166 | 17698.58 | 4.57% | 0.00 |
| 2025-09-26 | 42.17 | 40.10 | -2.11 | -5.00% | 40.10 | 42.17 | 59167 | 24249.57 | 5.98% | 3.00 |
| 2025-09-25 | 41.60 | 42.21 | -0.01 | -0.02% | 40.88 | 42.98 | 85029 | 35681.42 | 8.60% | 4.00 |
| 2025-09-24 | 42.81 | 42.22 | 0.49 | 1.17% | 41.95 | 43.98 | 72316 | 30912.01 | 7.31% | 0.00 |
| 2025-09-23 | 42.05 | 41.73 | -0.39 | -0.93% | 41.12 | 43.20 | 58610 | 24576.17 | 5.93% | 0.00 |
| 2025-09-22 | 41.26 | 42.12 | 0.48 | 1.15% | 40.26 | 42.99 | 63346 | 26564.17 | 6.41% | 2.00 |
| 2025-09-19 | 42.10 | 41.64 | -1.12 | -2.62% | 40.71 | 42.33 | 78510 | 32524.82 | 7.94% | 0.00 |
| 2025-09-18 | 42.61 | 42.76 | 0.61 | 1.45% | 42.23 | 44.50 | 92452 | 40223.21 | 9.35% | 52.00 |
| 2025-09-17 | 43.11 | 42.15 | -1.41 | -3.24% | 42.00 | 43.30 | 83804 | 35539.13 | 8.48% | 1.00 |
| 2025-09-16 | 43.60 | 43.56 | 0.06 | 0.14% | 43.47 | 44.28 | 50529 | 22125.82 | 5.11% | 3.00 |
| 2025-09-15 | 44.08 | 43.50 | -0.58 | -1.32% | 43.20 | 44.20 | 50128 | 21853.63 | 5.07% | 0.00 |
| 2025-09-12 | 45.00 | 44.08 | -1.42 | -3.12% | 44.05 | 45.12 | 75153 | 33474.54 | 7.60% | 4.00 |
| 2025-09-11 | 45.00 | 45.50 | 0.56 | 1.25% | 43.82 | 45.92 | 98232 | 44267.16 | 9.94% | 1.00 |
| 2025-09-10 | 43.15 | 44.94 | 0.68 | 1.54% | 43.15 | 45.52 | 93071 | 41185.44 | 9.41% | 11.00 |
| 2025-09-09 | 45.35 | 44.26 | 0.27 | 0.61% | 44.12 | 46.78 | 103982 | 47106.10 | 10.52% | 0.00 |
| 2025-09-08 | 43.90 | 43.99 | -1.06 | -2.35% | 43.00 | 44.39 | 89766 | 39196.24 | 9.08% | 0.00 |
| 2025-09-05 | 44.38 | 45.05 | -2.15 | -4.56% | 43.03 | 45.97 | 142699 | 63093.46 | 14.43% | 5.00 |
| 2025-09-04 | 46.00 | 47.20 | 4.24 | 9.87% | 45.79 | 49.80 | 215107 | 102969.26 | 21.76% | 17.00 |
| 2025-09-03 | 44.95 | 42.96 | -2.15 | -4.77% | 42.81 | 45.59 | 84696 | 37115.68 | 8.57% | 11.00 |
| 2025-09-02 | 46.06 | 45.11 | -1.49 | -3.20% | 44.85 | 47.84 | 87982 | 40602.22 | 8.90% | 0.00 |
| 2025-09-01 | 46.89 | 46.60 | -0.29 | -0.62% | 46.28 | 47.79 | 81608 | 38431.32 | 8.25% | 11.00 |
| 2025-08-29 | 49.61 | 46.89 | -3.56 | -7.06% | 46.18 | 49.88 | 129357 | 61802.80 | 13.08% | 1.00 |
| 2025-08-28 | 49.58 | 50.45 | 1.76 | 3.61% | 48.05 | 51.03 | 156685 | 78190.91 | 15.85% | 10.00 |
| 2025-08-27 | 50.18 | 48.69 | -2.46 | -4.81% | 48.30 | 51.70 | 188290 | 93645.82 | 19.04% | 17.00 |
| 2025-08-26 | 55.00 | 51.15 | -6.05 | -10.58% | 51.06 | 56.06 | 292346 | 155210.59 | 29.57% | 30.00 |
| 2025-08-25 | 57.01 | 57.20 | 5.58 | 10.81% | 56.88 | 61.94 | 331277 | 196477.02 | 33.51% | 13.00 |
| 2025-08-22 | 48.00 | 51.62 | 8.60 | 19.99% | 44.50 | 51.62 | 373669 | 179840.42 | 37.79% | 10.00 |
| 2025-08-21 | 41.04 | 43.02 | 2.05 | 5.00% | 40.63 | 43.36 | 122860 | 51566.23 | 12.43% | 5.00 |
| 2025-08-20 | 41.65 | 40.97 | -1.10 | -2.61% | 40.11 | 43.30 | 139515 | 57743.64 | 14.11% | 0.00 |
深证大盘股票行情在线 K线走势图
艾布鲁(301259)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
