艾布鲁 (301259) - 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
2026-03-20	33.91	32.02	-1.92	-5.66%	32.00	34.33	38699	12728	3.91%
2026-03-19	33.35	33.94	0.20	0.59%	33.13	35.43	45214	15602	4.57%
2026-03-18	33.00	33.74	0.73	2.21%	32.77	33.85	22630	7522	2.29%
2026-03-17	34.80	33.01	-1.54	-4.46%	33.01	34.80	32360	10896	3.27%
2026-03-16	34.45	34.55	-0.26	-0.75%	33.88	34.84	28580	9808	2.89%
2026-03-13	35.32	34.81	-0.55	-1.56%	34.63	36.25	28936	10226	2.93%
2026-03-12	36.12	35.36	-0.97	-2.67%	35.19	36.50	24260	8651	2.45%
2026-03-11	36.70	36.33	-0.28	-0.76%	36.03	37.22	26646	9740	2.70%
2026-03-10	36.69	36.61	0.10	0.27%	36.31	37.79	29290	10795	2.96%
2026-03-09	35.93	36.51	-0.24	-0.65%	35.32	36.78	38077	13671	3.85%
2026-03-06	35.02	36.75	1.63	4.64%	34.81	36.75	32676	11776	3.30%
2026-03-05	35.47	35.12	0.33	0.95%	34.90	35.80	24459	8643	2.47%
2026-03-04	33.63	34.79	0.88	2.60%	33.51	34.97	27853	9561	2.82%
2026-03-03	35.89	33.91	-1.83	-5.12%	33.74	36.03	35414	12237	3.58%
2026-03-02	36.97	35.74	-1.82	-4.85%	35.60	36.97	49067	17698	4.96%
2026-02-27	35.88	37.56	1.48	4.10%	35.55	38.20	64616	24050	6.54%
2026-02-26	35.85	36.08	0.16	0.45%	35.35	36.26	28697	10292	2.90%
2026-02-25	35.73	35.92	0.23	0.64%	35.25	36.50	26375	9500	2.67%
2026-02-24	36.80	35.69	-0.86	-2.35%	34.82	36.84	41348	14726	4.18%
2026-02-13	35.54	36.55	1.08	3.04%	35.37	37.50	64220	23639	6.50%
2026-02-12	35.37	35.47	0.46	1.31%	34.70	35.91	37260	13200	3.77%
2026-02-11	34.46	35.01	0.50	1.45%	34.42	35.46	34192	11959	3.46%
2026-02-10	34.78	34.51	-0.23	-0.66%	34.50	35.07	20592	7151	2.08%
2026-02-09	34.05	34.74	0.95	2.81%	33.93	34.90	29037	10022	2.94%
2026-02-06	33.22	33.79	0.35	1.05%	33.00	34.10	22213	7480	2.25%
2026-02-05	33.60	33.44	-0.52	-1.53%	33.35	33.87	16988	5698	1.72%
2026-02-04	33.60	33.96	0.24	0.71%	33.35	34.28	27837	9419	2.82%
2026-02-03	33.65	33.72	0.26	0.78%	33.45	34.45	30879	10467	3.12%
2026-02-02	32.68	33.46	0.61	1.86%	32.56	34.30	37690	12693	3.81%
2026-01-30	33.57	32.85	-0.43	-1.29%	32.50	33.66	25565	8404	2.59%
2026-01-29	34.39	33.28	0.44	1.34%	33.23	34.98	58586	20040	5.93%
2026-01-28	33.28	32.84	-0.66	-1.97%	32.78	33.66	17958	5936	1.82%
2026-01-27	33.36	33.50	0.02	0.06%	32.47	33.60	21895	7242	2.21%
2026-01-26	34.80	33.48	-1.42	-4.07%	33.10	34.99	43574	14740	4.41%
2026-01-23	34.34	34.90	0.56	1.63%	34.00	35.49	38020	13253	3.85%
2026-01-22	34.65	34.34	-0.26	-0.75%	34.13	35.15	28696	9902	2.90%
2026-01-21	34.25	34.60	0.05	0.14%	33.91	35.16	31824	11037	3.22%
2026-01-20	35.40	34.55	-1.25	-3.49%	34.27	35.70	47182	16464	4.77%
2026-01-19	34.83	35.80	1.20	3.47%	34.24	36.89	73061	26015	7.39%
2026-01-16	35.03	34.60	-0.20	-0.57%	34.20	35.26	33934	11769	3.43%
2026-01-15	35.80	34.80	-1.47	-4.05%	34.62	36.14	45216	15875	4.57%
2026-01-14	36.00	36.27	0.36	1.00%	35.47	36.88	63321	22969	6.40%
2026-01-13	37.00	35.91	-0.47	-1.29%	35.53	37.50	60073	21934	6.08%
2026-01-12	36.91	36.38	1.07	3.03%	35.84	36.96	72735	26390	7.36%
2026-01-09	34.82	35.31	0.41	1.17%	34.82	36.22	57614	20422	5.83%
2026-01-08	33.63	34.90	1.15	3.41%	33.57	35.49	63148	22049	6.39%
2026-01-07	33.76	33.75	0.01	0.03%	33.51	34.45	34196	11613	3.46%
2026-01-06	33.93	33.74	-0.20	-0.59%	33.43	34.11	33605	11341	3.40%
2026-01-05	32.69	33.94	0.89	2.69%	32.60	34.25	40228	13500	4.07%
2025-12-31	33.84	33.05	-0.45	-1.34%	33.02	33.98	28947	9634	2.93%
2025-12-30	33.27	33.50	-0.11	-0.33%	32.90	34.40	40166	13596	4.06%
2025-12-29	33.40	33.61	0.49	1.48%	33.13	34.88	49718	16828	5.03%
2025-12-26	33.74	33.12	-0.42	-1.25%	33.06	34.32	36658	12318	3.71%
2025-12-25	32.90	33.54	0.61	1.85%	32.75	33.60	28272	9423	2.86%
2025-12-24	32.38	32.93	0.41	1.26%	32.23	33.16	23067	7559	2.33%
2025-12-23	32.98	32.52	-0.46	-1.39%	32.20	33.00	28937	9412	2.93%
2025-12-22	33.16	32.98	0.06	0.18%	32.82	33.26	21487	7097	2.17%
2025-12-19	32.81	32.92	0.11	0.34%	32.41	33.30	24361	7991	2.46%
2025-12-18	32.40	32.81	0.17	0.52%	32.21	34.15	46484	15501	4.70%
2025-12-17	32.30	32.64	0.31	0.96%	31.69	32.90	30677	9900	3.10%
2025-12-16	32.53	32.33	-0.23	-0.71%	32.18	33.27	26133	8549	2.64%
2025-12-15	32.76	32.56	-0.72	-2.16%	32.53	33.12	20956	6874	2.12%
2025-12-12	33.64	33.28	-0.64	-1.89%	33.18	33.85	31624	10597	3.20%