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
2026-09-16	12.10	12.37	0.30	2.49%	11.98	12.40	35046	4290	1.28%
2026-09-15	12.22	12.07	-0.15	-1.23%	12.00	12.28	25006	3029	0.91%
2026-09-14	12.11	12.22	0.11	0.91%	12.01	12.31	25165	3068	0.92%
2026-09-11	12.30	12.11	-0.30	-2.42%	11.91	12.38	39427	4762	1.44%
2026-09-10	12.62	12.41	-0.22	-1.74%	12.40	12.64	24861	3102	0.91%
2026-09-09	12.82	12.63	-0.14	-1.10%	12.57	12.82	28728	3640	1.05%
2026-09-08	12.73	12.77	0.00	0.00%	12.67	12.82	26786	3418	0.98%
2026-09-07	12.94	12.77	-0.08	-0.62%	12.72	12.95	32006	4095	1.17%
2026-09-04	12.90	12.85	0.05	0.39%	12.76	13.08	47132	6119	1.72%
2026-09-03	12.87	12.80	-0.04	-0.31%	12.74	13.03	33048	4253	1.20%
2026-09-02	12.88	12.84	-0.10	-0.77%	12.78	12.96	27627	3554	1.01%
2026-09-01	12.89	12.94	-0.01	-0.08%	12.89	13.09	44219	5743	1.61%
2026-08-31	12.58	12.95	0.18	1.41%	12.57	12.96	46795	6000	1.70%
2026-08-28	12.90	12.77	-0.13	-1.01%	12.75	13.04	45813	5882	1.67%
2026-08-27	12.82	12.90	0.10	0.78%	12.65	12.92	54388	6974	1.98%
2026-08-26	12.60	12.80	0.22	1.75%	12.57	13.04	70477	9024	2.57%
2026-08-25	12.08	12.58	0.46	3.80%	12.04	12.58	57300	7116	2.09%
2026-08-24	12.35	12.12	-0.25	-2.02%	12.00	12.36	36942	4487	1.68%
2026-08-21	12.07	12.37	0.22	1.81%	11.92	12.39	34567	4217	1.58%
2026-08-20	12.04	12.15	0.19	1.59%	12.01	12.24	27169	3301	1.24%
2026-08-19	12.38	11.96	-0.49	-3.94%	11.89	12.45	44973	5458	2.05%
2026-08-18	12.59	12.45	-0.13	-1.03%	12.37	12.62	36000	4483	1.64%
2026-08-17	12.37	12.58	0.27	2.19%	12.17	12.60	41943	5220	1.91%
2026-08-14	12.22	12.31	0.09	0.74%	12.13	12.32	29985	3668	1.37%
2026-08-13	12.50	12.22	-0.27	-2.16%	12.20	12.59	45044	5583	2.05%
2026-08-12	12.43	12.49	0.11	0.89%	12.31	12.55	40749	5063	1.86%
2026-08-11	12.48	12.38	-0.22	-1.75%	12.34	12.56	65527	8153	2.99%
2026-08-10	12.88	12.60	-0.14	-1.10%	12.38	12.90	93725	11773	4.27%
2026-08-07	12.63	12.74	0.15	1.19%	12.29	12.77	54698	6858	2.49%
2026-08-06	12.51	12.59	0.04	0.32%	12.40	12.68	47581	5979	2.17%
2026-08-05	12.39	12.55	0.10	0.80%	12.36	12.64	48777	6111	2.22%
2026-08-04	12.45	12.45	0.03	0.24%	12.37	12.57	53985	6726	2.46%
2026-08-03	12.07	12.42	0.30	2.48%	12.04	12.43	49669	6099	2.26%
2026-07-31	11.80	12.12	0.42	3.59%	11.80	12.14	60748	7326	2.77%
2026-07-30	11.91	11.70	-0.32	-2.66%	11.61	12.05	52577	6214	2.40%
2026-07-29	11.75	12.02	0.27	2.30%	11.58	12.02	47419	5609	2.16%
2026-07-28	11.76	11.75	-0.08	-0.68%	11.55	11.96	37186	4387	1.69%
2026-07-27	11.63	11.83	0.20	1.72%	11.50	11.85	42169	4939	1.92%
2026-07-24	11.82	11.63	-0.30	-2.51%	11.62	11.97	26281	3092	1.20%
2026-07-23	11.72	11.93	0.18	1.53%	11.65	11.95	32187	3802	1.47%
2026-07-22	11.81	11.75	-0.13	-1.09%	11.70	12.01	42159	4995	1.92%
2026-07-21	11.59	11.88	0.28	2.41%	11.21	12.00	66332	7736	3.02%
2026-07-20	12.10	11.60	-0.35	-2.93%	11.31	12.20	62073	7313	2.83%
2026-07-17	12.10	11.95	-0.20	-1.65%	11.92	12.51	69374	8483	3.16%
2026-07-16	12.05	12.15	0.00	0.00%	12.02	12.31	38051	4639	1.73%
2026-07-15	12.09	12.15	0.02	0.16%	12.01	12.30	41189	5015	1.88%
2026-07-14	12.00	12.13	0.29	2.45%	11.80	12.18	57541	6914	2.62%
2026-07-13	12.59	11.84	-0.89	-6.99%	11.82	12.81	77587	9449	3.54%
2026-07-10	12.95	12.73	0.17	1.35%	12.72	13.60	97985	12841	4.47%
2026-07-09	12.45	12.56	0.10	0.80%	12.05	12.56	41275	5095	1.88%
2026-07-08	12.66	12.46	-0.17	-1.35%	12.34	12.76	38391	4792	1.75%
2026-07-07	12.87	12.63	-0.34	-2.62%	12.60	12.96	49926	6366	2.28%
2026-07-06	12.91	12.97	0.05	0.39%	12.80	13.13	49989	6488	2.28%
2026-07-03	12.70	12.92	0.16	1.25%	12.68	13.05	62144	8007	2.83%
2026-07-02	12.88	12.76	-0.23	-1.77%	12.71	13.19	63821	8267	2.91%
2026-07-01	12.83	12.99	0.17	1.33%	12.62	13.22	64792	8376	2.95%
2026-06-30	12.26	12.82	0.55	4.48%	12.18	12.86	77589	9844	3.54%
2026-06-29	12.35	12.27	-0.35	-2.77%	12.06	12.67	69595	8563	3.17%
2026-06-26	12.78	12.62	-0.13	-1.02%	12.56	13.11	56215	7193	2.56%
2026-06-25	13.02	12.75	-0.25	-1.92%	12.58	13.12	52639	6727	2.40%
2026-06-24	13.12	13.00	-0.20	-1.52%	12.77	13.28	47514	6168	2.17%
2026-06-23	13.08	13.20	0.01	0.08%	13.08	13.50	53793	7157	2.45%
2026-06-22	13.38	13.19	-0.13	-0.98%	12.77	13.47	58761	7668	2.68%
2026-06-18	13.48	13.32	-0.24	-1.77%	13.20	13.50	43709	5835	1.99%
2026-06-17	13.45	13.56	0.07	0.52%	13.35	13.69	48820	6616	2.22%
2026-06-16	13.57	13.49	-0.09	-0.66%	13.19	13.65	52650	7068	2.40%
2026-06-15	13.36	13.58	0.37	2.80%	13.25	13.61	62060	8380	2.83%
2026-06-12	13.19	13.21	0.26	2.01%	13.02	13.43	53115	7025	2.42%
2026-06-11	13.15	12.95	-0.27	-2.04%	12.72	13.18	44863	5775	2.04%
2026-06-10	13.36	13.22	-0.26	-1.93%	12.96	13.40	49386	6490	2.25%
2026-06-09	13.40	13.48	0.22	1.66%	13.15	13.54	50321	6744	2.29%