艾比森(300389)股票信息
| 股票代码 | 300389 |
| 股票名称 | 艾比森 |
| 最新价/元 | 13.78 |
| 涨跌额/元 | 1.90 |
| 涨跌幅/% | 15.99 |
| 买入/元 | 13.77 |
| 卖出/元 | 13.78 |
| 昨收/元 | 11.88 |
| 今开/元 | 14.18 |
| 最高/元 | 14.18 |
| 最低/元 | 12.25 |
| 成交量/手 | 223984.43 |
| 成交额/万 | 29841.72 |
| 股净值/元 | 15.80 |
| 市净率 | 3.50 |
| 总市值/万 | 507816.30 |
| 流通值/万 | 320822.54 |
| 换手率/% | 9.62 |
| 入市日期 | 2014-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
艾比森(300389)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.18 | 13.78 | 1.90 | 15.99 | 223984.43 | 29841.72 | 9.62 |
| 2024-09-30 | 10.90 | 11.88 | 1.57 | 15.23 | 162084.94 | 18404.58 | 6.96 |
| 2024-09-27 | 9.82 | 10.31 | 0.63 | 6.51 | 92741.90 | 9417.72 | 3.98 |
| 2024-09-26 | 9.38 | 9.68 | 0.30 | 3.20 | 45843.60 | 4370.10 | 1.97 |
| 2024-09-25 | 9.32 | 9.38 | 0.10 | 1.08 | 59060.13 | 5628.57 | 2.54 |
| 2024-09-24 | 8.97 | 9.28 | 0.36 | 4.04 | 46570.60 | 4234.90 | 2.00 |
| 2024-09-23 | 8.94 | 8.92 | -0.02 | -0.22 | 22661.00 | 2031.98 | 0.97 |
| 2024-09-20 | 9.05 | 8.94 | -0.06 | -0.67 | 20280.01 | 1813.93 | 0.87 |
| 2024-09-19 | 8.84 | 9.00 | 0.23 | 2.62 | 33142.13 | 2972.49 | 1.42 |
| 2024-09-18 | 8.84 | 8.77 | -0.09 | -1.02 | 28801.00 | 2520.72 | 1.24 |
| 2024-09-13 | 9.17 | 8.86 | -0.27 | -2.96 | 35442.00 | 3175.38 | 1.52 |
| 2024-09-12 | 9.29 | 9.13 | -0.14 | -1.51 | 32767.01 | 3031.65 | 1.41 |
| 2024-09-11 | 9.36 | 9.27 | -0.16 | -1.70 | 31773.38 | 2953.21 | 1.36 |
| 2024-09-10 | 9.27 | 9.43 | 0.11 | 1.18 | 39388.75 | 3659.67 | 1.69 |
| 2024-09-09 | 9.37 | 9.32 | -0.09 | -0.96 | 39724.60 | 3711.88 | 1.71 |
| 2024-09-06 | 9.80 | 9.41 | -0.42 | -4.27 | 54032.00 | 5157.28 | 2.32 |
| 2024-09-05 | 9.98 | 9.83 | -0.11 | -1.11 | 49478.00 | 4878.08 | 2.13 |
| 2024-09-04 | 9.97 | 9.94 | -0.19 | -1.88 | 56659.00 | 5614.15 | 2.43 |
| 2024-09-03 | 9.92 | 10.13 | 0.10 | 1.00 | 55352.40 | 5557.71 | 2.38 |
| 2024-09-02 | 9.99 | 10.03 | -0.01 | -0.10 | 76704.61 | 7757.60 | 3.29 |
| 2024-08-30 | 9.77 | 10.04 | 0.29 | 2.97 | 62582.21 | 6257.69 | 2.69 |
| 2024-08-29 | 9.36 | 9.75 | 0.38 | 4.06 | 42322.00 | 4074.26 | 1.82 |
| 2024-08-28 | 9.25 | 9.37 | 0.12 | 1.30 | 25542.00 | 2383.63 | 1.10 |
| 2024-08-27 | 9.60 | 9.25 | -0.34 | -3.55 | 30696.00 | 2869.75 | 1.32 |
| 2024-08-26 | 9.48 | 9.59 | 0.13 | 1.37 | 28949.51 | 2768.96 | 1.24 |
| 2024-08-23 | 9.30 | 9.46 | 0.08 | 0.85 | 29759.30 | 2803.09 | 1.28 |
| 2024-08-22 | 9.60 | 9.38 | -0.22 | -2.29 | 31701.00 | 2998.05 | 1.36 |
| 2024-08-21 | 9.54 | 9.60 | 0.02 | 0.21 | 33499.14 | 3242.32 | 1.44 |
| 2024-08-20 | 9.74 | 9.58 | -0.20 | -2.05 | 39763.90 | 3820.44 | 1.71 |
| 2024-08-19 | 9.92 | 9.78 | -0.25 | -2.49 | 41781.80 | 4125.17 | 1.79 |
| 2024-08-16 | 9.92 | 10.03 | 0.09 | 0.91 | 51288.78 | 5157.73 | 2.20 |
| 2024-08-15 | 9.66 | 9.94 | 0.23 | 2.37 | 53521.74 | 5294.90 | 2.30 |
| 2024-08-14 | 9.74 | 9.71 | -0.02 | -0.21 | 30660.08 | 2971.89 | 1.32 |
| 2024-08-13 | 9.56 | 9.73 | 0.16 | 1.67 | 36896.00 | 3560.63 | 1.58 |
| 2024-08-12 | 9.74 | 9.57 | -0.18 | -1.85 | 45061.40 | 4355.78 | 1.94 |
| 2024-08-09 | 9.85 | 9.75 | -0.09 | -0.92 | 43478.80 | 4266.99 | 1.87 |
| 2024-08-08 | 9.77 | 9.84 | 0.05 | 0.51 | 78566.93 | 7619.93 | 3.37 |
| 2024-08-07 | 9.84 | 9.79 | -0.18 | -1.81 | 84804.76 | 8302.67 | 3.64 |
| 2024-08-06 | 10.00 | 9.97 | -0.67 | -6.30 | 159066.10 | 15712.81 | 6.83 |
| 2024-08-05 | 10.92 | 10.64 | -0.46 | -4.14 | 70126.02 | 7596.14 | 3.01 |
| 2024-08-02 | 11.29 | 11.10 | -0.30 | -2.63 | 50924.80 | 5725.40 | 2.19 |
| 2024-08-01 | 11.65 | 11.40 | -0.24 | -2.06 | 67849.18 | 7762.77 | 2.91 |
| 2024-07-31 | 11.10 | 11.64 | 0.49 | 4.40 | 77163.16 | 8867.72 | 3.31 |
| 2024-07-30 | 11.19 | 11.15 | -0.02 | -0.18 | 51705.28 | 5772.85 | 2.22 |
| 2024-07-29 | 11.52 | 11.17 | -0.58 | -4.94 | 94596.61 | 10636.18 | 4.06 |
| 2024-07-26 | 11.52 | 11.75 | 0.68 | 6.14 | 120417.47 | 14075.12 | 5.17 |
| 2024-07-25 | 10.74 | 11.07 | 0.20 | 1.84 | 44118.61 | 4851.12 | 1.89 |
| 2024-07-24 | 11.00 | 10.87 | -0.13 | -1.18 | 39368.33 | 4313.77 | 1.69 |
| 2024-07-23 | 11.45 | 11.00 | -0.42 | -3.68 | 43883.73 | 4911.62 | 1.88 |
| 2024-07-22 | 11.48 | 11.42 | 0.00 | 0.00 | 27001.30 | 3084.35 | 1.16 |
| 2024-07-19 | 11.39 | 11.42 | 0.04 | 0.35 | 29343.57 | 3353.01 | 1.26 |
| 2024-07-18 | 11.56 | 11.38 | -0.19 | -1.64 | 35550.29 | 4029.23 | 1.53 |
| 2024-07-17 | 11.86 | 11.57 | -0.34 | -2.86 | 27527.60 | 3214.84 | 1.18 |
| 2024-07-16 | 11.92 | 11.91 | 0.02 | 0.17 | 27136.60 | 3207.68 | 1.17 |
| 2024-07-15 | 12.13 | 11.89 | -0.23 | -1.90 | 26723.90 | 3192.60 | 1.15 |
| 2024-07-12 | 12.34 | 12.12 | -0.16 | -1.30 | 23800.41 | 2888.59 | 1.02 |
| 2024-07-11 | 12.15 | 12.28 | 0.29 | 2.42 | 29905.50 | 3668.62 | 1.28 |
| 2024-07-10 | 11.85 | 11.99 | 0.12 | 1.01 | 32939.10 | 3959.48 | 1.41 |
| 2024-07-09 | 11.50 | 11.87 | 0.39 | 3.40 | 37663.20 | 4392.53 | 1.62 |
| 2024-07-08 | 11.85 | 11.48 | -0.27 | -2.30 | 32435.91 | 3774.51 | 1.39 |
| 2024-07-05 | 11.83 | 11.75 | -0.06 | -0.51 | 25959.90 | 3043.48 | 1.12 |
| 2024-07-04 | 12.23 | 11.81 | -0.41 | -3.36 | 32474.96 | 3893.78 | 1.39 |
| 2024-07-03 | 12.46 | 12.22 | -0.29 | -2.32 | 31307.26 | 3846.01 | 1.34 |
| 2024-07-02 | 12.52 | 12.51 | 0.02 | 0.16 | 34447.64 | 4311.82 | 1.48 |
| 2024-07-01 | 12.20 | 12.49 | 0.21 | 1.71 | 44503.78 | 5482.91 | 1.91 |
| 2024-06-28 | 11.93 | 12.28 | 0.34 | 2.85 | 43512.87 | 5352.81 | 1.87 |
| 2024-06-27 | 12.25 | 11.94 | -0.32 | -2.61 | 40615.02 | 4929.29 | 1.74 |
| 2024-06-26 | 11.51 | 12.26 | 0.65 | 5.60 | 47284.13 | 5608.84 | 2.03 |
| 2024-06-25 | 11.74 | 11.61 | -0.05 | -0.43 | 39311.00 | 4583.78 | 1.71 |
| 2024-06-24 | 12.29 | 11.66 | -0.73 | -5.89 | 52846.53 | 6279.96 | 2.30 |
| 2024-06-21 | 12.41 | 12.39 | -0.02 | -0.16 | 31861.62 | 3928.99 | 1.39 |
| 2024-06-20 | 12.99 | 12.41 | -0.58 | -4.47 | 44948.72 | 5705.02 | 1.96 |
| 2024-06-19 | 13.24 | 12.99 | -0.23 | -1.74 | 32347.00 | 4224.92 | 1.41 |
| 2024-06-18 | 13.00 | 13.22 | 0.20 | 1.54 | 38403.73 | 5057.49 | 1.67 |
| 2024-06-17 | 12.92 | 13.02 | 0.02 | 0.15 | 40329.15 | 5259.48 | 1.76 |
| 2024-06-14 | 13.09 | 13.00 | -0.09 | -0.69 | 36259.51 | 4715.65 | 1.58 |
| 2024-06-13 | 13.19 | 13.09 | -0.11 | -0.83 | 52608.12 | 6931.43 | 2.29 |
| 2024-06-12 | 12.88 | 13.20 | 0.25 | 1.93 | 61528.77 | 8098.39 | 2.68 |
| 2024-06-11 | 12.62 | 12.95 | 0.33 | 2.62 | 70479.00 | 9018.53 | 3.07 |
| 2024-06-07 | 12.58 | 12.62 | 0.26 | 2.10 | 40269.16 | 5103.70 | 1.75 |
| 2024-06-06 | 12.80 | 12.36 | -0.44 | -3.44 | 51560.06 | 6497.45 | 2.25 |
| 2024-06-05 | 13.09 | 12.80 | -0.36 | -2.74 | 42517.00 | 5525.43 | 1.85 |
| 2024-06-04 | 13.55 | 13.16 | -0.31 | -2.30 | 49163.01 | 6477.06 | 2.14 |
| 2024-06-03 | 13.88 | 13.47 | -0.23 | -1.68 | 50818.00 | 6868.04 | 2.21 |
| 2024-05-31 | 13.47 | 13.70 | 0.27 | 2.01 | 38099.10 | 5220.86 | 1.66 |
| 2024-05-30 | 13.56 | 13.43 | -0.15 | -1.11 | 28317.50 | 3819.11 | 1.23 |
| 2024-05-29 | 13.35 | 13.58 | 0.16 | 1.19 | 37182.00 | 5046.92 | 1.62 |
| 2024-05-28 | 13.54 | 13.42 | -0.13 | -0.96 | 33498.60 | 4533.35 | 1.46 |
| 2024-05-27 | 13.39 | 13.55 | 0.18 | 1.35 | 36971.00 | 4919.85 | 1.61 |
| 2024-05-24 | 13.70 | 13.37 | -0.33 | -2.41 | 33195.80 | 4488.80 | 1.45 |
| 2024-05-23 | 13.91 | 13.70 | -0.26 | -1.86 | 41557.49 | 5743.84 | 1.81 |
| 2024-05-22 | 14.00 | 13.96 | 0.05 | 0.36 | 49715.00 | 6928.26 | 2.17 |
| 2024-05-21 | 14.17 | 14.21 | 0.04 | 0.28 | 57016.03 | 8094.01 | 2.48 |
| 2024-05-20 | 13.96 | 14.17 | 0.21 | 1.50 | 59282.50 | 8369.52 | 2.58 |
| 2024-05-17 | 13.59 | 13.96 | 0.29 | 2.12 | 41382.00 | 5710.83 | 1.80 |
| 2024-05-16 | 13.56 | 13.67 | 0.12 | 0.89 | 39366.87 | 5392.14 | 1.71 |
| 2024-05-15 | 13.59 | 13.55 | -0.09 | -0.66 | 32658.50 | 4446.57 | 1.42 |
| 2024-05-14 | 13.58 | 13.64 | 0.11 | 0.81 | 34078.33 | 4655.53 | 1.48 |
| 2024-05-13 | 13.90 | 13.53 | -0.40 | -2.87 | 52999.00 | 7215.79 | 2.31 |
| 2024-05-10 | 14.28 | 13.93 | -0.29 | -2.04 | 47828.13 | 6681.36 | 2.08 |
日K线
周K线
月K线
