艾布鲁(301259)股票信息
| 股票代码 | 301259 |
| 股票名称 | 艾布鲁 |
| 最新价/元 | 31.37 |
| 涨跌额/元 | -1.03 |
| 涨跌幅/% | -3.18 |
| 买入/元 | 31.36 |
| 卖出/元 | 31.37 |
| 昨收/元 | 32.40 |
| 今开/元 | 30.80 |
| 最高/元 | 33.83 |
| 最低/元 | 29.88 |
| 成交量/手 | 63027.07 |
| 成交额/万 | 19852.31 |
| 股净值/元 | -160.54 |
| 市净率 | 5.84 |
| 总市值/万 | 489372.00 |
| 流通值/万 | 255257.02 |
| 换手率/% | 7.75 |
| 入市日期 | 2022-04-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
艾布鲁(301259)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 30.80 | 31.37 | -1.03 | -3.18 | 63027.07 | 19852.31 | 7.75 |
| 2024-10-08 | 36.77 | 32.40 | 1.24 | 3.98 | 103803.87 | 33898.69 | 12.76 |
| 2024-09-30 | 29.00 | 31.16 | 3.10 | 11.05 | 76325.84 | 22873.46 | 9.38 |
| 2024-09-27 | 27.52 | 28.06 | 0.74 | 2.71 | 44590.80 | 12306.77 | 5.48 |
| 2024-09-26 | 27.21 | 27.32 | 0.03 | 0.11 | 16055.30 | 4340.24 | 1.97 |
| 2024-09-25 | 26.70 | 27.29 | 0.60 | 2.25 | 29830.98 | 8143.09 | 3.67 |
| 2024-09-24 | 26.55 | 26.69 | 0.10 | 0.38 | 15829.50 | 4183.06 | 1.95 |
| 2024-09-23 | 27.85 | 26.59 | -1.13 | -4.08 | 15740.90 | 4229.15 | 1.93 |
| 2024-09-20 | 28.13 | 27.72 | -0.38 | -1.35 | 31045.14 | 8654.68 | 3.82 |
| 2024-09-19 | 26.94 | 28.10 | 1.60 | 6.04 | 47448.10 | 12924.62 | 5.83 |
| 2024-09-18 | 26.99 | 26.50 | -0.77 | -2.82 | 36217.70 | 9511.49 | 4.45 |
| 2024-09-13 | 26.69 | 27.27 | 0.73 | 2.75 | 21938.00 | 5969.78 | 2.70 |
| 2024-09-12 | 27.01 | 26.54 | -0.46 | -1.70 | 21031.45 | 5632.38 | 2.58 |
| 2024-09-11 | 27.23 | 27.00 | -0.46 | -1.68 | 16029.84 | 4378.79 | 1.97 |
| 2024-09-10 | 27.69 | 27.46 | -0.25 | -0.90 | 17347.30 | 4769.25 | 2.13 |
| 2024-09-09 | 27.74 | 27.71 | -0.03 | -0.11 | 20039.20 | 5497.41 | 2.46 |
| 2024-09-06 | 27.42 | 27.74 | 0.51 | 1.87 | 40976.40 | 11520.48 | 5.04 |
| 2024-09-05 | 26.22 | 27.23 | 1.02 | 3.89 | 34142.25 | 9316.80 | 4.20 |
| 2024-09-04 | 25.81 | 26.21 | 0.04 | 0.15 | 17901.10 | 4732.12 | 2.20 |
| 2024-09-03 | 26.03 | 26.17 | -0.01 | -0.04 | 17061.30 | 4475.47 | 2.10 |
| 2024-09-02 | 26.80 | 26.18 | -0.63 | -2.35 | 26841.56 | 7123.54 | 3.30 |
| 2024-08-30 | 26.64 | 26.81 | 0.18 | 0.68 | 35064.24 | 9396.71 | 4.31 |
| 2024-08-29 | 25.01 | 26.63 | 1.61 | 6.44 | 58226.59 | 15402.21 | 7.16 |
| 2024-08-28 | 24.67 | 25.02 | 0.17 | 0.68 | 20594.00 | 5150.68 | 2.77 |
| 2024-08-27 | 23.88 | 24.85 | 1.00 | 4.19 | 25235.47 | 6173.77 | 3.39 |
| 2024-08-26 | 24.79 | 23.85 | -0.94 | -3.79 | 17282.60 | 4186.67 | 2.32 |
| 2024-08-23 | 24.25 | 24.79 | 0.37 | 1.52 | 13257.54 | 3266.88 | 1.78 |
| 2024-08-22 | 24.37 | 24.42 | 0.18 | 0.74 | 23643.80 | 5847.42 | 3.18 |
| 2024-08-21 | 23.40 | 24.24 | 1.02 | 4.39 | 22032.00 | 5270.22 | 2.96 |
| 2024-08-20 | 23.42 | 23.22 | -0.12 | -0.51 | 5223.90 | 1216.73 | 0.70 |
| 2024-08-19 | 23.14 | 23.34 | 0.01 | 0.04 | 9022.20 | 2116.53 | 1.21 |
| 2024-08-16 | 23.30 | 23.33 | -0.11 | -0.47 | 8349.10 | 1945.39 | 1.12 |
| 2024-08-15 | 23.18 | 23.44 | 0.05 | 0.21 | 11200.00 | 2623.07 | 1.50 |
| 2024-08-14 | 23.50 | 23.39 | -0.11 | -0.47 | 6246.34 | 1465.71 | 0.84 |
| 2024-08-13 | 23.47 | 23.50 | 0.02 | 0.09 | 11008.70 | 2584.34 | 1.48 |
| 2024-08-12 | 23.92 | 23.48 | -0.20 | -0.85 | 14232.30 | 3352.77 | 1.91 |
| 2024-08-09 | 24.33 | 23.68 | -0.33 | -1.37 | 14916.00 | 3568.48 | 2.00 |
| 2024-08-08 | 24.48 | 24.01 | -0.61 | -2.48 | 17618.50 | 4251.04 | 2.37 |
| 2024-08-07 | 25.03 | 24.62 | -0.28 | -1.12 | 35105.56 | 8841.50 | 4.72 |
| 2024-08-06 | 23.95 | 24.90 | 1.32 | 5.60 | 38390.36 | 9363.73 | 5.16 |
| 2024-08-05 | 24.20 | 23.58 | -0.95 | -3.87 | 26459.28 | 6340.71 | 3.55 |
| 2024-08-02 | 24.40 | 24.53 | -0.48 | -1.92 | 53351.58 | 13169.56 | 7.17 |
| 2024-08-01 | 27.80 | 25.01 | -0.70 | -2.72 | 109791.62 | 28370.37 | 14.75 |
| 2024-07-31 | 23.47 | 25.71 | 2.85 | 12.47 | 48985.03 | 12197.49 | 6.58 |
| 2024-07-30 | 23.27 | 22.86 | -0.41 | -1.76 | 11299.19 | 2588.65 | 1.52 |
| 2024-07-29 | 23.00 | 23.27 | 0.67 | 2.97 | 17528.51 | 4048.34 | 2.35 |
| 2024-07-26 | 22.43 | 22.60 | 0.28 | 1.25 | 9981.36 | 2238.35 | 1.34 |
| 2024-07-25 | 22.11 | 22.32 | 0.01 | 0.05 | 10043.49 | 2246.73 | 1.35 |
| 2024-07-24 | 23.00 | 22.31 | -0.58 | -2.53 | 14640.51 | 3299.34 | 1.97 |
| 2024-07-23 | 23.90 | 22.89 | -1.10 | -4.59 | 17612.15 | 4092.42 | 2.37 |
| 2024-07-22 | 23.77 | 23.99 | 0.32 | 1.35 | 15854.93 | 3794.95 | 2.13 |
| 2024-07-19 | 23.63 | 23.67 | 0.04 | 0.17 | 25391.13 | 6006.06 | 3.41 |
| 2024-07-18 | 23.32 | 23.63 | 0.60 | 2.61 | 25190.61 | 5853.71 | 3.38 |
| 2024-07-17 | 20.13 | 23.03 | 2.69 | 13.23 | 38188.99 | 8478.96 | 5.13 |
| 2024-07-16 | 20.00 | 20.34 | 0.34 | 1.70 | 4622.97 | 933.56 | 0.62 |
| 2024-07-15 | 20.46 | 20.00 | -0.38 | -1.87 | 7042.00 | 1417.16 | 0.95 |
| 2024-07-12 | 20.58 | 20.38 | -0.29 | -1.40 | 15800.00 | 3231.22 | 2.12 |
| 2024-07-11 | 20.33 | 20.67 | 0.35 | 1.72 | 7228.70 | 1493.63 | 0.97 |
| 2024-07-10 | 19.73 | 20.32 | 0.46 | 2.32 | 14385.70 | 2921.38 | 1.93 |
| 2024-07-09 | 19.81 | 19.86 | -0.12 | -0.60 | 10667.40 | 2106.95 | 1.43 |
| 2024-07-08 | 20.11 | 19.98 | -0.13 | -0.65 | 4801.80 | 955.62 | 0.65 |
| 2024-07-05 | 19.77 | 20.11 | 0.19 | 0.95 | 3271.40 | 655.46 | 0.44 |
| 2024-07-04 | 20.13 | 19.92 | -0.21 | -1.04 | 5186.90 | 1040.38 | 0.70 |
| 2024-07-03 | 20.90 | 20.13 | -0.30 | -1.47 | 3456.00 | 700.59 | 0.46 |
| 2024-07-02 | 20.64 | 20.43 | -0.21 | -1.02 | 3632.20 | 746.66 | 0.49 |
| 2024-07-01 | 20.18 | 20.64 | 0.29 | 1.43 | 7394.90 | 1527.64 | 0.99 |
| 2024-06-28 | 19.88 | 20.35 | 0.54 | 2.73 | 7841.87 | 1573.72 | 1.05 |
| 2024-06-27 | 20.08 | 19.81 | -0.27 | -1.35 | 9334.88 | 1854.80 | 1.25 |
| 2024-06-26 | 20.40 | 20.08 | 0.05 | 0.25 | 8616.30 | 1729.07 | 1.16 |
| 2024-06-25 | 20.50 | 20.03 | -0.47 | -2.29 | 11782.89 | 2380.09 | 1.58 |
| 2024-06-24 | 20.72 | 20.50 | -0.10 | -0.49 | 9581.34 | 1984.83 | 1.29 |
| 2024-06-21 | 20.90 | 20.60 | -0.28 | -1.34 | 4729.35 | 979.38 | 0.64 |
| 2024-06-20 | 21.05 | 20.88 | -0.12 | -0.57 | 5729.67 | 1200.13 | 0.77 |
| 2024-06-19 | 20.98 | 21.00 | 0.04 | 0.19 | 4747.28 | 999.46 | 0.64 |
| 2024-06-18 | 21.04 | 20.96 | -0.04 | -0.19 | 5250.30 | 1101.85 | 0.71 |
| 2024-06-17 | 21.85 | 21.00 | -0.69 | -3.18 | 8895.60 | 1893.76 | 1.19 |
| 2024-06-14 | 21.52 | 21.69 | 0.19 | 0.88 | 10829.30 | 2354.92 | 1.45 |
| 2024-06-13 | 21.68 | 21.50 | -0.20 | -0.92 | 9983.25 | 2170.89 | 1.34 |
| 2024-06-12 | 21.09 | 21.70 | 0.53 | 2.50 | 22087.47 | 4843.27 | 2.97 |
| 2024-06-11 | 20.60 | 21.17 | 0.51 | 2.47 | 17689.38 | 3661.28 | 2.38 |
| 2024-06-07 | 21.08 | 20.66 | -0.34 | -1.62 | 13492.94 | 2785.56 | 1.81 |
| 2024-06-06 | 21.40 | 21.00 | -0.30 | -1.41 | 19651.88 | 4100.56 | 2.64 |
| 2024-06-05 | 21.55 | 21.30 | -0.28 | -1.30 | 8866.98 | 1900.40 | 1.19 |
| 2024-06-04 | 21.75 | 21.58 | -0.17 | -0.78 | 13446.90 | 2900.66 | 1.81 |
| 2024-06-03 | 21.60 | 21.75 | 0.22 | 1.02 | 18409.74 | 4032.45 | 2.47 |
| 2024-05-31 | 21.60 | 21.53 | -0.29 | -1.33 | 5191.70 | 1120.43 | 0.70 |
| 2024-05-30 | 21.77 | 21.82 | -0.07 | -0.32 | 8617.56 | 1867.24 | 1.16 |
| 2024-05-29 | 21.82 | 21.89 | -0.17 | -0.77 | 7625.00 | 1681.90 | 1.02 |
| 2024-05-28 | 22.10 | 22.06 | -0.15 | -0.68 | 14181.40 | 3107.69 | 1.91 |
| 2024-05-27 | 22.10 | 22.21 | 0.21 | 0.96 | 11422.00 | 2531.35 | 1.53 |
| 2024-05-24 | 22.08 | 22.00 | -0.29 | -1.30 | 19459.68 | 4228.07 | 2.61 |
| 2024-05-23 | 22.58 | 22.29 | -0.26 | -1.15 | 9443.96 | 2097.69 | 1.27 |
| 2024-05-22 | 22.70 | 22.55 | 0.02 | 0.09 | 9040.80 | 2047.46 | 1.21 |
| 2024-05-21 | 22.27 | 22.53 | 0.23 | 1.03 | 9535.00 | 2117.17 | 1.28 |
| 2024-05-20 | 22.13 | 22.30 | 0.22 | 1.00 | 7446.20 | 1648.39 | 1.00 |
| 2024-05-17 | 22.11 | 22.08 | -0.16 | -0.72 | 12139.30 | 2680.53 | 1.63 |
| 2024-05-16 | 22.66 | 22.24 | -0.23 | -1.02 | 8578.18 | 1917.16 | 1.15 |
| 2024-05-15 | 23.00 | 22.47 | -0.46 | -2.01 | 15541.76 | 3527.29 | 2.09 |
| 2024-05-14 | 22.43 | 22.93 | 0.50 | 2.23 | 7975.90 | 1807.76 | 1.07 |
| 2024-05-13 | 22.98 | 22.43 | -0.59 | -2.56 | 11261.70 | 2548.41 | 1.51 |
日K线
周K线
月K线
