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
2025-08-01	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%
2025-06-06	11.05	11.08	0.02	0.18%	10.90	11.20	54410	5999	2.33%
2025-06-05	10.74	11.06	0.31	2.88%	10.71	11.23	79414	8776	3.41%
2025-06-04	10.75	10.75	0.09	0.84%	10.65	10.79	23597	2529	1.01%
2025-06-03	10.45	10.66	0.17	1.62%	10.37	10.81	36860	3935	1.58%
2025-05-30	10.63	10.49	-0.19	-1.78%	10.45	10.65	26164	2754	1.12%
2025-05-29	10.43	10.68	0.25	2.40%	10.43	10.69	29928	3173	1.28%
2025-05-28	10.40	10.43	0.08	0.77%	10.37	10.53	23501	2453	1.01%
2025-05-27	10.64	10.50	-0.12	-1.13%	10.39	10.64	37249	3891	1.60%
2025-05-26	10.60	10.62	0.04	0.38%	10.52	10.70	23855	2529	1.02%
2025-05-23	10.68	10.58	-0.11	-1.03%	10.53	10.82	30310	3235	1.30%
2025-05-22	10.75	10.69	-0.07	-0.65%	10.67	10.90	24938	2686	1.07%
2025-05-21	10.79	10.76	-0.05	-0.46%	10.66	10.94	29966	3233	1.29%
2025-05-20	10.64	10.81	0.16	1.50%	10.55	10.83	23625	2541	1.01%
2025-05-19	10.60	10.65	0.07	0.66%	10.48	10.69	23451	2485	1.01%
2025-05-16	10.62	10.58	0.06	0.57%	10.43	10.75	23369	2490	1.00%
2025-05-15	10.73	10.52	-0.22	-2.05%	10.51	10.73	27802	2941	1.19%
2025-05-14	10.74	10.74	-0.01	-0.09%	10.59	10.83	28391	3036	1.22%
2025-05-13	10.95	10.75	-0.05	-0.46%	10.72	10.95	30533	3305	1.31%
2025-05-12	10.64	10.80	0.22	2.08%	10.64	10.82	30253	3250	1.30%
2025-05-09	10.63	10.58	-0.08	-0.75%	10.45	10.67	26462	2792	1.13%
2025-05-08	10.46	10.66	0.14	1.33%	10.41	10.72	28489	3029	1.22%
2025-05-07	10.74	10.52	-0.10	-0.94%	10.43	10.79	36507	3870	1.57%
2025-05-06	10.48	10.62	0.21	2.02%	10.45	10.65	33387	3535	1.43%
2025-04-30	10.27	10.41	0.11	1.07%	10.27	10.46	21430	2232	0.92%
2025-04-29	10.27	10.30	-0.03	-0.29%	10.22	10.54	26045	2709	1.12%
2025-04-28	10.01	10.33	0.22	2.18%	9.99	10.40	47374	4871	2.03%
2025-04-25	10.13	10.11	-0.10	-0.98%	10.08	10.27	23211	2359	1.00%
2025-04-24	10.19	10.21	-0.06	-0.58%	10.07	10.39	35074	3587	1.50%