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
2026-06-18	25.11	25.02	-0.35	-1.38%	24.74	25.67	34096	8548	2.35%
2026-06-17	26.33	25.37	-1.23	-4.62%	24.99	26.52	54466	13985	3.75%
2026-06-16	26.00	26.60	0.64	2.47%	25.02	26.85	72468	18868	5.00%
2026-06-15	22.42	25.96	3.32	14.66%	22.21	26.15	101211	25142	6.98%
2026-06-12	22.00	22.64	0.83	3.81%	22.00	22.90	53686	12048	3.70%
2026-06-11	22.64	21.81	-1.15	-5.01%	21.33	23.27	57523	12602	3.97%
2026-06-10	22.68	22.96	-0.01	-0.04%	22.34	23.44	33537	7662	2.31%
2026-06-09	22.90	22.97	0.44	1.95%	22.54	23.45	32250	7412	2.22%
2026-06-08	22.78	22.53	-0.87	-3.72%	21.58	23.25	53820	12106	3.71%
2026-06-05	23.33	23.40	0.06	0.26%	22.80	24.10	36007	8416	2.48%
2026-06-04	33.19	33.90	0.30	0.89%	33.00	34.78	32332	10951	3.52%
2026-06-03	34.98	33.60	-1.49	-4.25%	33.38	34.98	41187	13974	4.48%
2026-06-02	35.64	35.09	-0.60	-1.68%	34.16	35.79	27479	9574	2.99%
2026-06-01	34.86	35.69	1.03	2.97%	34.28	36.93	42708	15178	4.65%
2026-05-29	36.56	34.66	-2.07	-5.64%	34.51	37.81	38949	13899	4.24%
2026-05-28	34.18	36.73	2.55	7.46%	34.07	37.36	74841	27036	8.15%
2026-05-27	36.07	34.18	-1.53	-4.28%	33.80	36.17	42932	14876	4.67%
2026-05-26	36.53	35.71	-1.29	-3.49%	35.11	36.99	43704	15713	4.76%
2026-05-25	39.08	37.00	-2.11	-5.40%	36.48	39.42	60850	22769	6.62%
2026-05-22	39.05	39.11	0.18	0.46%	38.89	39.82	34325	13515	3.74%
2026-05-21	41.87	38.93	-2.89	-6.91%	38.73	42.17	67842	27506	7.38%
2026-05-20	43.74	41.82	-2.16	-4.91%	41.70	44.50	46801	19927	5.09%
2026-05-19	42.32	43.98	1.15	2.69%	42.32	44.16	31307	13659	3.41%
2026-05-18	42.16	42.83	0.40	0.94%	42.16	44.39	48131	20946	5.24%
2026-05-15	43.54	42.43	-1.52	-3.46%	41.88	44.31	58104	24947	6.32%
2026-05-14	44.32	43.95	-0.02	-0.05%	43.83	45.20	41548	18398	4.52%
2026-05-13	43.68	43.97	0.11	0.25%	43.16	44.65	56912	24995	6.19%
2026-05-12	42.79	43.86	1.01	2.36%	42.20	45.10	63832	27892	6.95%
2026-05-11	41.36	42.85	1.91	4.67%	41.36	44.25	54116	23183	5.89%
2026-05-08	41.50	40.94	-0.77	-1.85%	40.78	41.50	36558	14994	3.98%
2026-05-07	40.01	41.71	1.52	3.78%	39.89	42.17	62053	25656	6.75%
2026-05-06	40.30	40.19	0.10	0.25%	39.80	40.88	49181	19809	5.35%
2026-04-30	39.38	40.09	0.81	2.06%	38.90	41.07	57797	23129	6.29%
2026-04-29	38.88	39.28	0.62	1.60%	38.50	40.38	44935	17662	4.54%
2026-04-28	38.91	38.66	-0.34	-0.87%	38.23	39.50	40865	15867	4.13%
2026-04-27	37.98	39.00	0.91	2.39%	36.76	39.06	40083	15340	4.05%
2026-04-24	37.94	38.09	-0.14	-0.37%	37.71	38.93	34702	13277	3.51%
2026-04-23	38.50	38.23	-0.22	-0.57%	37.86	39.18	41478	15992	4.20%
2026-04-22	37.73	38.45	0.47	1.24%	37.38	38.93	39277	15063	3.97%
2026-04-21	37.11	37.98	0.73	1.96%	36.60	38.48	56126	21133	5.68%
2026-04-20	38.71	37.25	-1.46	-3.77%	37.01	38.85	62079	23388	6.28%
2026-04-17	34.55	38.71	4.02	11.59%	34.36	39.30	114702	43032	11.60%
2026-04-16	33.32	34.69	1.82	5.54%	32.90	34.99	40631	13868	4.11%
2026-04-15	33.39	32.87	-0.39	-1.17%	32.82	33.43	13037	4303	1.32%
2026-04-14	33.00	33.26	0.53	1.62%	32.80	33.54	20639	6840	2.09%
2026-04-13	32.40	32.73	0.24	0.74%	31.96	32.73	13844	4478	1.40%
2026-04-10	32.40	32.49	0.36	1.12%	32.18	33.10	16074	5252	1.63%
2026-04-09	32.70	32.13	-0.90	-2.72%	32.06	32.85	16030	5195	1.62%
2026-04-08	32.08	33.03	1.47	4.66%	32.06	33.65	28521	9377	2.88%
2026-04-07	31.15	31.56	0.53	1.71%	30.91	31.89	13605	4271	1.38%
2026-04-03	31.58	31.03	-0.44	-1.40%	30.70	31.65	11134	3454	1.13%
2026-04-02	32.06	31.47	-0.78	-2.42%	31.20	32.08	14868	4692	1.50%
2026-04-01	31.56	32.25	1.16	3.73%	31.30	32.43	22438	7180	2.27%
2026-03-31	32.35	31.09	-1.13	-3.51%	31.03	32.35	20736	6536	2.10%
2026-03-30	32.35	32.22	-0.60	-1.83%	31.53	32.47	18820	6025	1.90%
2026-03-27	31.78	32.82	1.01	3.18%	31.73	33.17	28130	9189	2.85%
2026-03-26	32.02	31.81	-0.15	-0.47%	31.23	32.24	25142	7961	2.54%
2026-03-25	30.80	31.96	1.19	3.87%	30.80	32.39	29078	9278	2.94%
2026-03-24	30.63	30.77	0.96	3.22%	29.66	30.83	26855	8106	2.72%
2026-03-23	31.01	29.81	-2.21	-6.90%	29.28	31.93	33751	10331	3.41%
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%