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
2026-05-06	16.49	16.34	-0.03	-0.18%	16.20	16.57	131627	21515	6.00%
2026-04-30	16.77	16.37	-0.48	-2.85%	16.37	16.90	107896	17832	4.92%
2026-04-29	16.99	16.85	-0.44	-2.54%	16.76	17.19	129451	21950	5.90%
2026-04-28	17.45	17.29	-2.14	-11.01%	17.11	18.33	168615	29293	7.68%
2026-04-27	19.26	19.43	0.15	0.78%	18.93	19.51	78552	15138	3.58%
2026-04-24	19.40	19.28	-0.12	-0.62%	19.13	19.71	76290	14770	3.48%
2026-04-23	20.20	19.40	-1.01	-4.95%	19.30	20.45	109194	21401	4.98%
2026-04-22	20.14	20.41	0.28	1.39%	19.81	20.55	79649	16166	3.63%
2026-04-21	20.10	20.13	-0.06	-0.30%	19.71	20.20	76339	15248	3.48%
2026-04-20	20.20	20.19	0.02	0.10%	20.00	20.50	84217	17007	3.84%
2026-04-17	19.87	20.17	0.19	0.95%	19.77	20.40	74124	14928	3.38%
2026-04-16	19.96	19.98	0.02	0.10%	19.78	20.08	91770	18277	4.18%
2026-04-15	20.23	19.96	-0.31	-1.53%	19.93	20.49	104700	21102	4.77%
2026-04-14	19.66	20.27	0.61	3.10%	19.60	20.32	119571	23941	5.45%
2026-04-13	18.95	19.66	0.36	1.87%	18.80	19.94	134908	26339	6.15%
2026-04-10	19.00	19.30	0.17	0.89%	18.81	19.63	157231	30314	7.17%
2026-04-09	17.89	19.13	1.15	6.40%	17.71	19.30	207627	38953	9.46%
2026-04-08	17.33	17.98	1.03	6.08%	17.30	17.99	151210	26826	6.89%
2026-04-07	16.83	16.95	0.18	1.07%	16.38	17.50	148618	25159	6.77%
2026-04-03	17.45	16.77	-0.70	-4.01%	16.74	17.86	126003	21547	5.74%
2026-04-02	17.96	17.47	-0.76	-4.17%	17.31	18.63	155421	27669	7.08%
2026-04-01	18.63	18.23	-0.04	-0.22%	17.93	19.16	165144	30457	7.53%
2026-03-31	19.22	18.27	-1.36	-6.93%	17.87	19.24	165465	30364	7.10%
2026-03-30	19.30	19.63	-0.12	-0.61%	18.78	19.65	140840	27135	6.04%
2026-03-27	19.87	19.75	-0.32	-1.59%	19.29	19.91	134521	26470	5.77%
2026-03-26	20.32	20.07	-0.45	-2.19%	19.98	20.84	130935	26551	5.62%
2026-03-25	20.70	20.52	-0.13	-0.63%	20.33	20.92	198310	40730	8.50%
2026-03-24	19.30	20.65	1.85	9.84%	19.22	21.34	282513	57634	12.12%
2026-03-23	19.70	18.80	-1.34	-6.65%	18.57	20.48	207170	39925	8.88%
2026-03-20	20.90	20.14	-0.76	-3.64%	20.05	21.14	206693	42444	8.86%
2026-03-19	19.67	20.90	0.88	4.40%	19.50	22.00	313225	64935	13.43%
2026-03-18	17.65	20.02	2.37	13.43%	17.65	20.50	305932	59784	13.12%
2026-03-17	18.35	17.65	-0.68	-3.71%	17.57	18.54	98386	17731	4.22%
2026-03-16	18.70	18.33	-0.55	-2.91%	18.13	18.72	114638	21022	4.92%
2026-03-13	19.06	18.88	-0.50	-2.58%	18.83	19.55	150837	28916	6.47%
2026-03-12	18.92	19.38	0.42	2.22%	18.80	19.56	223623	43174	9.59%
2026-03-11	18.87	18.96	0.13	0.69%	18.81	19.36	197395	37567	8.47%
2026-03-10	18.98	18.83	-0.02	-0.11%	18.71	19.20	180162	34040	7.73%
2026-03-09	18.60	18.85	-0.35	-1.82%	18.42	18.96	268854	50161	11.53%
2026-03-06	19.81	19.20	-1.44	-6.98%	18.54	19.81	370673	70759	15.90%
2026-03-05	17.47	20.64	3.44	20.00%	17.47	20.64	196553	38855	8.43%
2026-03-04	17.34	17.20	-0.26	-1.49%	17.02	17.39	53664	9233	2.30%
2026-03-03	18.13	17.46	-0.62	-3.43%	17.41	18.50	82848	14846	3.55%
2026-03-02	18.60	18.08	-0.62	-3.32%	17.94	18.60	74553	13550	3.20%
2026-02-27	18.60	18.70	-0.08	-0.43%	18.43	19.20	65543	12250	2.81%
2026-02-26	18.30	18.78	0.54	2.96%	18.18	18.78	67837	12614	2.91%
2026-02-25	18.21	18.24	-0.02	-0.11%	17.90	18.25	53426	9644	2.29%
2026-02-24	18.30	18.26	0.02	0.11%	18.06	18.40	57037	10368	2.45%
2026-02-13	18.10	18.24	0.06	0.33%	18.10	18.46	34149	6255	1.46%
2026-02-12	18.04	18.18	0.19	1.06%	17.98	18.31	40052	7291	1.72%
2026-02-11	18.04	17.99	-0.05	-0.28%	17.90	18.14	40896	7366	1.75%
2026-02-10	18.06	18.04	-0.01	-0.06%	17.96	18.39	50515	9176	2.17%
2026-02-09	18.37	18.05	0.00	0.00%	17.95	18.37	57030	10314	2.45%
2026-02-06	17.85	18.05	0.12	0.67%	17.70	18.38	70041	12712	3.00%
2026-02-05	18.19	17.93	-0.28	-1.54%	17.88	18.25	60367	10877	2.59%
2026-02-04	18.18	18.21	0.00	0.00%	18.04	18.50	71722	13101	3.08%
2026-02-03	18.20	18.21	0.43	2.42%	18.02	18.66	149090	27192	6.39%
2026-02-02	19.55	17.78	-1.87	-9.52%	17.71	19.56	221640	40464	9.51%
2026-01-30	18.67	19.65	0.85	4.52%	18.38	19.91	257157	50004	11.03%
2026-01-29	18.29	18.80	0.48	2.62%	17.98	19.47	143175	26837	6.14%
2026-01-28	18.56	18.32	-0.23	-1.24%	18.20	18.64	49726	9128	2.13%
2026-01-27	18.23	18.55	0.25	1.37%	17.86	18.61	72168	13187	3.09%
2026-01-26	18.71	18.30	-0.34	-1.82%	18.10	18.86	78255	14346	3.36%