艾比森 (300389) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	16.33	16.36	-0.01	-0.06%	16.00	16.51	88359	14332	3.79%
2025-09-15	16.31	16.37	-0.14	-0.85%	16.15	16.54	93296	15237	4.00%
2025-09-12	16.96	16.51	-0.45	-2.65%	16.30	16.99	156769	25917	6.72%
2025-09-11	17.15	16.96	-0.19	-1.11%	16.51	17.15	182513	30619	7.83%
2025-09-10	16.12	17.15	0.98	6.06%	16.00	17.54	267892	45219	11.49%
2025-09-09	16.36	16.17	-0.36	-2.18%	15.91	16.50	172490	27839	7.40%
2025-09-08	15.76	16.53	0.68	4.29%	15.62	16.97	280758	45881	12.04%
2025-09-05	15.99	15.85	1.01	6.81%	15.46	16.38	266560	42273	11.43%
2025-09-04	15.42	14.84	-0.35	-2.30%	14.55	15.55	200302	30212	8.59%
2025-09-03	16.33	15.19	-1.40	-8.44%	15.02	16.44	255037	39685	10.94%
2025-09-02	17.22	16.59	-1.46	-8.09%	16.18	17.43	375805	62200	16.12%
2025-09-01	15.68	18.05	2.27	14.39%	15.22	18.05	473010	78649	20.29%
2025-08-29	15.82	15.78	1.08	7.35%	15.62	17.24	522321	85187	22.40%
2025-08-28	14.01	14.70	2.45	20.00%	14.01	14.70	258076	37732	11.07%
2025-08-27	12.64	12.25	-0.36	-2.85%	12.14	12.69	61500	7663	2.64%
2025-08-26	12.40	12.61	0.18	1.45%	12.34	12.66	42709	5359	1.83%
2025-08-25	12.49	12.43	0.05	0.40%	12.31	12.59	45332	5630	1.94%
2025-08-22	12.42	12.38	-0.04	-0.32%	12.21	12.48	34174	4222	1.47%
2025-08-21	12.52	12.42	-0.09	-0.72%	12.32	12.56	43325	5384	1.86%
2025-08-20	12.26	12.51	0.25	2.04%	12.07	12.53	47204	5823	2.02%
2025-08-19	12.18	12.26	0.11	0.91%	12.06	12.26	43036	5248	1.85%
2025-08-18	12.15	12.15	0.09	0.75%	12.07	12.22	46057	5601	1.98%
2025-08-15	11.89	12.06	0.24	2.03%	11.83	12.09	41472	4990	1.78%
2025-08-14	12.18	11.82	-0.35	-2.88%	11.80	12.20	52951	6334	2.27%
2025-08-13	12.22	12.17	-0.05	-0.41%	12.12	12.27	35156	4280	1.51%
2025-08-12	12.33	12.22	-0.08	-0.65%	12.13	12.34	25924	3165	1.11%
2025-08-11	12.01	12.30	0.27	2.24%	12.01	12.30	36726	4486	1.58%
2025-08-08	12.07	12.03	-0.05	-0.41%	11.91	12.09	32384	3890	1.39%
2025-08-07	12.14	12.08	-0.10	-0.82%	12.03	12.25	49529	5996	2.12%
2025-08-06	12.05	12.18	0.07	0.58%	12.05	12.18	32912	3997	1.41%
2025-08-05	12.02	12.11	0.14	1.17%	11.95	12.13	46256	5577	1.98%
2025-08-04	11.87	11.97	0.10	0.84%	11.80	11.98	34244	4081	1.47%
2025-08-01	11.71	11.87	0.17	1.45%	11.60	11.92	38241	4521	1.64%
2025-07-31	11.86	11.70	-0.16	-1.35%	11.64	12.00	35631	4208	1.53%
2025-07-30	11.98	11.86	-0.15	-1.25%	11.78	12.03	36141	4289	1.55%
2025-07-29	12.04	12.01	-0.01	-0.08%	11.91	12.12	39020	4683	1.67%
2025-07-28	11.90	12.02	0.10	0.84%	11.89	12.06	39574	4748	1.70%
2025-07-25	11.77	11.92	0.13	1.10%	11.76	11.93	30843	3655	1.32%
2025-07-24	11.69	11.79	0.09	0.77%	11.69	11.89	32913	3877	1.41%
2025-07-23	11.85	11.70	-0.20	-1.68%	11.68	11.87	37898	4458	1.63%
2025-07-22	11.90	11.90	-0.09	-0.75%	11.80	12.09	37077	4427	1.59%
2025-07-21	11.86	11.99	0.13	1.10%	11.79	12.02	40116	4778	1.72%
2025-07-18	11.85	11.86	0.03	0.25%	11.75	11.93	32969	3898	1.41%
2025-07-17	11.75	11.83	0.07	0.60%	11.67	11.86	39740	4688	1.70%
2025-07-16	11.72	11.76	0.08	0.68%	11.65	11.79	26857	3155	1.15%
2025-07-15	11.72	11.68	-0.05	-0.43%	11.58	11.77	34060	3972	1.46%
2025-07-14	11.60	11.73	0.14	1.21%	11.51	11.77	32731	3819	1.40%
2025-07-11	11.75	11.59	-0.20	-1.70%	11.52	11.81	45136	5238	1.94%
2025-07-10	11.56	11.79	0.04	0.34%	11.48	11.83	51969	6103	2.23%
2025-07-09	11.63	11.75	0.12	1.03%	11.55	11.82	49932	5837	2.14%
2025-07-08	11.45	11.63	0.16	1.39%	11.43	11.63	28053	3247	1.20%
2025-07-07	11.37	11.47	0.04	0.35%	11.37	11.55	26433	3032	1.13%
2025-07-04	11.63	11.43	-0.17	-1.47%	11.41	11.69	29509	3388	1.27%
2025-07-03	11.48	11.60	0.18	1.58%	11.43	11.63	38124	4406	1.63%
2025-07-02	11.58	11.42	-0.11	-0.95%	11.37	11.58	41810	4780	1.79%
2025-07-01	11.55	11.53	-0.05	-0.43%	11.48	11.65	44790	5181	1.92%
2025-06-30	11.52	11.58	0.09	0.78%	11.45	11.61	32368	3734	1.39%
2025-06-27	11.44	11.49	0.09	0.79%	11.37	11.50	25997	2977	1.11%
2025-06-26	11.45	11.40	-0.01	-0.09%	11.35	11.52	31746	3629	1.36%
2025-06-25	11.48	11.41	-0.07	-0.61%	11.34	11.58	32661	3726	1.40%
2025-06-24	11.38	11.48	0.15	1.32%	11.33	11.49	41062	4688	1.76%
2025-06-23	11.00	11.33	0.23	2.07%	10.98	11.37	40378	4537	1.73%
2025-06-20	11.12	11.10	0.01	0.09%	11.08	11.31	33834	3780	1.45%
2025-06-19	11.31	11.09	-0.20	-1.77%	11.07	11.38	25437	2857	1.09%
2025-06-18	11.16	11.29	0.08	0.71%	11.10	11.32	24309	2731	1.04%
2025-06-17	11.26	11.21	-0.09	-0.80%	11.12	11.44	26989	3023	1.16%
2025-06-16	11.04	11.30	0.17	1.53%	11.04	11.34	42320	4769	1.81%
2025-06-13	11.35	11.13	-0.37	-3.22%	11.12	11.57	54859	6195	2.35%
2025-06-12	11.28	11.50	0.34	3.05%	11.21	11.63	77096	8793	3.31%
2025-06-11	11.10	11.16	-0.01	-0.09%	11.10	11.27	34526	3858	1.48%
2025-06-10	11.18	11.17	0.01	0.09%	10.94	11.32	64489	7203	2.77%
2025-06-09	11.08	11.16	0.08	0.72%	11.05	11.20	42104	4680	1.81%