当前位置: 爱股网 > 股票行情 > 艾布鲁(301259)股票行情

艾布鲁(301259)股票行情

艾布鲁(301259)

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
2026-03-26	32.02	31.81	-0.15	-0.47%	31.23	32.24	25142	7961.21	2.54%	0.00
2026-03-25	30.80	31.96	1.19	3.87%	30.80	32.39	29078	9278.52	2.94%	0.00
2026-03-24	30.63	30.77	0.96	3.22%	29.66	30.83	26855	8106.78	2.72%	0.00
2026-03-23	31.01	29.81	-2.21	-6.90%	29.28	31.93	33751	10331.12	3.41%	0.00
2026-03-20	33.91	32.02	-1.92	-5.66%	32.00	34.33	38699	12728.44	3.91%	0.00
2026-03-19	33.35	33.94	0.20	0.59%	33.13	35.43	45214	15602.68	4.57%	0.00
2026-03-18	33.00	33.74	0.73	2.21%	32.77	33.85	22630	7522.54	2.29%	0.00
2026-03-17	34.80	33.01	-1.54	-4.46%	33.01	34.80	32360	10896.98	3.27%	0.00
2026-03-16	34.45	34.55	-0.26	-0.75%	33.88	34.84	28580	9808.88	2.89%	0.00
2026-03-13	35.32	34.81	-0.55	-1.56%	34.63	36.25	28936	10226.67	2.93%	0.00
2026-03-12	36.12	35.36	-0.97	-2.67%	35.19	36.50	24260	8651.01	2.45%	0.00
2026-03-11	36.70	36.33	-0.28	-0.76%	36.03	37.22	26646	9740.92	2.70%	0.00
2026-03-10	36.69	36.61	0.10	0.27%	36.31	37.79	29290	10795.11	2.96%	0.00
2026-03-09	35.93	36.51	-0.24	-0.65%	35.32	36.78	38077	13671.57	3.85%	0.00
2026-03-06	35.02	36.75	1.63	4.64%	34.81	36.75	32676	11776.85	3.30%	4.00
2026-03-05	35.47	35.12	0.33	0.95%	34.90	35.80	24459	8643.37	2.47%	0.00
2026-03-04	33.63	34.79	0.88	2.60%	33.51	34.97	27853	9561.42	2.82%	0.00
2026-03-03	35.89	33.91	-1.83	-5.12%	33.74	36.03	35414	12237.41	3.58%	0.00
2026-03-02	36.97	35.74	-1.82	-4.85%	35.60	36.97	49067	17698.86	4.96%	0.00
2026-02-27	35.88	37.56	1.48	4.10%	35.55	38.20	64616	24050.48	6.54%	0.00
2026-02-26	35.85	36.08	0.16	0.45%	35.35	36.26	28697	10292.37	2.90%	0.00
2026-02-25	35.73	35.92	0.23	0.64%	35.25	36.50	26375	9500.35	2.67%	0.00
2026-02-24	36.80	35.69	-0.86	-2.35%	34.82	36.84	41348	14726.72	4.18%	10.00
2026-02-13	35.54	36.55	1.08	3.04%	35.37	37.50	64220	23639.26	6.50%	0.00
2026-02-12	35.37	35.47	0.46	1.31%	34.70	35.91	37260	13200.63	3.77%	0.00
2026-02-11	34.46	35.01	0.50	1.45%	34.42	35.46	34192	11959.12	3.46%	0.00
2026-02-10	34.78	34.51	-0.23	-0.66%	34.50	35.07	20592	7151.54	2.08%	0.00
2026-02-09	34.05	34.74	0.95	2.81%	33.93	34.90	29037	10022.26	2.94%	3.00
2026-02-06	33.22	33.79	0.35	1.05%	33.00	34.10	22213	7480.25	2.25%	0.00
2026-02-05	33.60	33.44	-0.52	-1.53%	33.35	33.87	16988	5698.39	1.72%	0.00
2026-02-04	33.60	33.96	0.24	0.71%	33.35	34.28	27837	9419.31	2.82%	0.00
2026-02-03	33.65	33.72	0.26	0.78%	33.45	34.45	30879	10467.06	3.12%	0.00
2026-02-02	32.68	33.46	0.61	1.86%	32.56	34.30	37690	12693.75	3.81%	0.00
2026-01-30	33.57	32.85	-0.43	-1.29%	32.50	33.66	25565	8404.54	2.59%	0.00
2026-01-29	34.39	33.28	0.44	1.34%	33.23	34.98	58586	20040.24	5.93%	0.00
2026-01-28	33.28	32.84	-0.66	-1.97%	32.78	33.66	17958	5936.05	1.82%	0.00
2026-01-27	33.36	33.50	0.02	0.06%	32.47	33.60	21895	7242.54	2.21%	0.00
2026-01-26	34.80	33.48	-1.42	-4.07%	33.10	34.99	43574	14740.79	4.41%	0.00
2026-01-23	34.34	34.90	0.56	1.63%	34.00	35.49	38020	13253.53	3.85%	0.00
2026-01-22	34.65	34.34	-0.26	-0.75%	34.13	35.15	28696	9902.51	2.90%	0.00
2026-01-21	34.25	34.60	0.05	0.14%	33.91	35.16	31824	11037.49	3.22%	0.00
2026-01-20	35.40	34.55	-1.25	-3.49%	34.27	35.70	47182	16464.84	4.77%	0.00
2026-01-19	34.83	35.80	1.20	3.47%	34.24	36.89	73061	26015.27	7.39%	0.00
2026-01-16	35.03	34.60	-0.20	-0.57%	34.20	35.26	33934	11769.88	3.43%	0.00
2026-01-15	35.80	34.80	-1.47	-4.05%	34.62	36.14	45216	15875.96	4.57%	0.00
2026-01-14	36.00	36.27	0.36	1.00%	35.47	36.88	63321	22969.37	6.40%	0.00
2026-01-13	37.00	35.91	-0.47	-1.29%	35.53	37.50	60073	21934.14	6.08%	0.00
2026-01-12	36.91	36.38	1.07	3.03%	35.84	36.96	72735	26390.59	7.36%	0.00
2026-01-09	34.82	35.31	0.41	1.17%	34.82	36.22	57614	20422.25	5.83%	0.00
2026-01-08	33.63	34.90	1.15	3.41%	33.57	35.49	63148	22049.31	6.39%	0.00
2026-01-07	33.76	33.75	0.01	0.03%	33.51	34.45	34196	11613.18	3.46%	0.00
2026-01-06	33.93	33.74	-0.20	-0.59%	33.43	34.11	33605	11341.55	3.40%	0.00
2026-01-05	32.69	33.94	0.89	2.69%	32.60	34.25	40228	13500.85	4.07%	0.00
2025-12-31	33.84	33.05	-0.45	-1.34%	33.02	33.98	28947	9634.25	2.93%	0.00
2025-12-30	33.27	33.50	-0.11	-0.33%	32.90	34.40	40166	13596.56	4.06%	0.00
2025-12-29	33.40	33.61	0.49	1.48%	33.13	34.88	49718	16828.45	5.03%	0.00
2025-12-26	33.74	33.12	-0.42	-1.25%	33.06	34.32	36658	12318.56	3.71%	0.00
2025-12-25	32.90	33.54	0.61	1.85%	32.75	33.60	28272	9423.74	2.86%	0.00
2025-12-24	32.38	32.93	0.41	1.26%	32.23	33.16	23067	7559.56	2.33%	0.00
2025-12-23	32.98	32.52	-0.46	-1.39%	32.20	33.00	28937	9412.43	2.93%	0.00
2025-12-22	33.16	32.98	0.06	0.18%	32.82	33.26	21487	7097.04	2.17%	0.00
2025-12-19	32.81	32.92	0.11	0.34%	32.41	33.30	24361	7991.22	2.46%	0.00
2025-12-18	32.40	32.81	0.17	0.52%	32.21	34.15	46484	15501.45	4.70%	1.00
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

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

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