艾布鲁（301259）历史行情

以下为艾布鲁近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	19.610	19.250	19.710	19.250	-0.170	-0.875%	241.68万	0.47亿	1.666%
2026-10-01	19.610	19.250	19.710	19.250	-0.170	-0.875%	241.68万	0.47亿	1.666%
2026-09-30	19.610	19.250	19.710	19.250	-0.170	-0.875%	2.42万	0.00亿	0.000%
2026-09-29	19.420	19.420	19.800	19.310	-0.010	-0.051%	2.45万	0.00亿	0.000%
2026-09-28	20.620	19.430	20.700	19.280	-1.400	-6.721%	5.58万	0.00亿	0.000%
2026-09-27	21.190	20.830	21.890	20.700	-0.360	-1.699%	797.98万	1.71亿	5.501%
2026-09-24	21.190	20.830	21.890	20.700	-0.360	-1.699%	7.98万	0.00亿	0.000%
2026-09-23	20.290	21.190	21.880	20.170	0.830	4.077%	7.26万	0.00亿	0.000%
2026-09-22	19.910	20.360	20.910	19.910	0.420	2.106%	5.27万	0.00亿	0.000%
2026-09-21	20.500	19.940	20.560	19.700	0.090	0.453%	4.37万	0.00亿	0.000%
2026-09-18	19.430	19.850	20.040	19.330	0.510	2.637%	3.65万	0.00亿	0.000%
2026-09-17	19.770	19.340	19.960	19.140	-0.540	-2.716%	4.61万	0.00亿	0.000%
2026-09-16	18.370	19.880	21.100	18.290	1.430	7.751%	9.63万	0.00亿	0.000%
2026-09-15	19.350	18.450	19.530	18.410	-1.100	-5.627%	5.28万	0.00亿	0.000%
2026-09-14	20.230	19.550	20.270	19.440	-0.780	-3.837%	4.44万	0.00亿	0.000%
2026-09-11	20.830	20.330	20.830	19.680	-0.660	-3.144%	5.34万	0.00亿	0.000%
2026-09-10	21.180	20.990	21.280	20.880	-0.390	-1.824%	2.82万	0.00亿	0.000%
2026-09-09	21.190	21.380	21.910	21.010	0.170	0.802%	4.31万	0.00亿	0.000%
2026-09-08	21.420	21.210	21.640	21.050	-0.210	-0.980%	2.93万	0.00亿	0.000%
2026-09-07	21.640	21.420	21.910	21.370	-0.220	-1.017%	3.23万	0.00亿	0.000%
2026-09-04	22.080	21.640	22.430	21.420	-0.380	-1.726%	3.94万	0.00亿	0.000%
2026-09-03	22.430	22.020	22.770	21.870	-0.300	-1.344%	4.77万	0.00亿	0.000%
2026-09-02	21.500	22.320	22.600	21.130	0.560	2.574%	6.13万	0.00亿	0.000%
2026-09-01	21.760	21.760	22.590	21.570	0.120	0.555%	5.09万	0.00亿	0.000%
2026-08-31	20.790	21.640	21.740	20.610	0.560	2.657%	4.77万	0.00亿	0.000%
2026-08-28	21.400	21.080	22.080	21.050	-1.350	-6.019%	8.57万	0.00亿	0.000%
2026-08-27	22.120	22.430	22.500	21.850	0.100	0.448%	4.55万	0.00亿	0.000%
2026-08-26	22.490	22.330	22.780	21.950	-0.340	-1.500%	3.98万	0.00亿	0.000%
2026-08-25	22.200	22.670	22.730	21.750	0.330	1.477%	4.44万	0.00亿	0.000%
2026-08-24	23.110	22.340	23.290	21.760	-0.960	-4.120%	7.45万	0.00亿	0.000%
2026-08-21	23.400	23.300	23.700	23.020	-0.240	-1.020%	5.77万	0.00亿	0.000%
2026-08-20	23.050	23.540	23.820	22.630	0.740	3.246%	5.04万	0.00亿	0.000%
2026-08-19	23.490	22.800	24.200	22.740	-1.230	-5.119%	6.19万	0.00亿	0.000%
2026-08-18	24.830	24.030	24.830	23.760	-0.870	-3.494%	6.30万	0.00亿	0.000%
2026-08-17	25.010	24.900	25.800	24.530	-0.180	-0.718%	5.45万	0.00亿	0.000%
2026-08-14	24.810	25.080	25.290	24.410	0.380	1.538%	4.77万	0.00亿	0.000%
2026-08-13	24.880	24.700	25.420	24.650	-0.380	-1.515%	6.27万	0.00亿	0.000%
2026-08-12	24.890	25.080	25.380	24.650	0.200	0.804%	7.04万	0.00亿	0.000%
2026-08-11	23.500	24.880	25.100	23.500	1.090	4.582%	7.29万	0.00亿	0.000%
2026-08-10	23.700	23.790	23.910	23.080	0.090	0.380%	5.16万	0.00亿	0.000%
2026-08-07	23.720	23.700	24.230	23.250	-0.200	-0.837%	5.46万	0.00亿	0.000%
2026-08-06	23.610	23.900	24.180	23.410	-0.040	-0.167%	4.83万	0.00亿	0.000%
2026-08-05	22.390	23.940	24.390	22.180	1.550	6.923%	10.13万	0.00亿	0.000%
2026-08-04	21.880	22.390	22.470	21.660	0.710	3.275%	5.35万	0.00亿	0.000%
2026-08-03	21.640	21.680	22.080	21.600	-0.450	-2.033%	5.07万	0.00亿	0.000%
2026-07-31	21.860	22.130	23.000	21.270	1.020	4.832%	9.62万	0.00亿	0.000%
2026-07-30	20.700	21.110	21.810	20.150	0.760	3.735%	9.12万	0.00亿	0.000%
2026-07-29	20.970	20.350	20.970	19.900	-0.470	-2.257%	6.24万	0.00亿	0.000%
2026-07-28	21.440	20.820	21.700	20.730	-1.080	-4.932%	4.95万	0.00亿	0.000%
2026-07-27	20.540	21.900	22.290	20.390	1.270	6.156%	7.91万	0.00亿	0.000%
2026-07-24	21.600	20.630	21.960	20.520	-1.220	-5.584%	5.95万	0.00亿	0.000%
2026-07-23	22.100	21.850	22.200	21.290	-0.130	-0.591%	4.66万	0.00亿	0.000%
2026-07-22	22.840	21.980	22.930	21.880	-0.980	-4.268%	7.07万	0.00亿	0.000%
2026-07-21	22.000	22.960	23.100	20.410	1.520	7.090%	11.67万	0.00亿	0.000%
2026-07-20	23.880	21.440	24.030	20.800	-2.010	-8.571%	12.82万	0.00亿	0.000%
2026-07-17	25.230	23.450	25.440	22.540	-1.540	-6.162%	9.93万	0.00亿	0.000%
2026-07-16	25.880	24.990	26.040	24.800	-0.900	-3.476%	12.05万	0.00亿	0.000%
2026-07-15	26.340	25.890	28.660	25.430	-0.710	-2.669%	24.58万	0.00亿	0.000%
2026-07-14	22.110	26.600	26.600	21.810	4.430	19.982%	19.17万	0.00亿	0.000%
2026-07-13	25.300	22.170	25.300	22.000	-3.340	-13.093%	12.45万	0.00亿	0.000%
2026-07-10	26.940	25.510	27.130	25.500	-1.390	-5.167%	8.05万	0.00亿	0.000%
2026-07-09	26.530	26.900	26.990	24.500	0.250	0.938%	10.70万	0.00亿	0.000%
2026-07-08	27.730	26.650	28.500	26.200	-1.210	-4.343%	7.85万	0.00亿	0.000%
2026-07-07	28.820	27.860	29.410	27.620	-1.050	-3.632%	6.17万	0.00亿	0.000%
2026-07-06	29.050	28.910	29.460	28.030	-0.050	-0.173%	6.37万	0.00亿	0.000%
2026-07-03	27.880	28.960	29.660	27.660	1.090	3.911%	9.86万	0.00亿	0.000%
2026-07-02	26.630	27.870	28.780	26.430	0.930	3.452%	10.86万	0.00亿	0.000%
2026-07-01	27.000	26.940	27.740	26.120	0.690	2.629%	10.64万	0.00亿	0.000%
2026-06-30	26.230	26.250	26.700	25.860	-0.260	-0.981%	7.95万	0.00亿	0.000%
2026-06-29	24.870	26.510	28.950	24.870	1.640	6.594%	14.93万	0.00亿	0.000%
2026-06-26	26.820	24.870	26.820	24.760	-1.860	-6.958%	8.47万	0.00亿	0.000%
2026-06-25	26.850	26.730	28.690	26.600	-0.410	-1.511%	9.87万	0.00亿	0.000%
2026-06-24	24.840	27.140	27.840	24.700	2.050	8.171%	9.67万	0.00亿	0.000%
2026-06-23	24.800	25.090	25.680	24.560	0.060	0.240%	4.01万	0.00亿	0.000%
2026-06-22	24.770	25.030	25.060	24.010	0.010	0.040%	5.18万	0.00亿	0.000%
2026-06-18	25.110	25.020	25.670	24.740	-0.350	-1.380%	3.41万	0.00亿	0.000%
2026-06-17	26.330	25.370	26.520	24.990	-1.230	-4.624%	5.45万	0.00亿	0.000%
2026-06-16	26.000	26.600	26.850	25.020	0.640	2.465%	7.25万	0.00亿	0.000%
2026-06-15	22.420	25.960	26.150	22.210	3.320	14.664%	10.12万	0.00亿	0.000%
2026-06-12	22.000	22.640	22.900	22.000	0.830	3.806%	5.37万	0.00亿	0.000%
2026-06-11	22.640	21.810	23.270	21.330	-1.150	-5.009%	5.75万	0.00亿	0.000%
2026-06-10	22.680	22.960	23.440	22.340	-0.010	-0.044%	3.35万	0.00亿	0.000%
2026-06-09	22.900	22.970	23.450	22.540	0.440	1.953%	3.23万	0.00亿	0.000%
2026-06-08	22.780	22.530	23.250	21.580	-0.870	-3.718%	5.38万	0.00亿	0.000%
2026-06-05	23.330	23.400	24.100	22.800	0.062	0.266%	3.60万	0.00亿	0.000%
2026-06-04	22.848	23.338	23.945	22.717	0.207	0.895%	3.23万	0.00亿	0.000%
2026-06-03	24.083	23.131	24.083	22.979	-1.028	-4.255%	4.12万	0.00亿	0.000%
2026-06-02	24.538	24.159	24.641	23.517	-0.413	-1.681%	2.75万	0.00亿	0.000%
2026-06-01	24.000	24.572	25.428	23.600	0.710	2.975%	4.27万	0.00亿	0.000%
2026-05-29	25.172	23.862	26.035	23.759	-1.428	-5.647%	3.89万	0.00亿	0.000%
2026-05-28	23.531	25.290	25.724	23.455	1.759	7.475%	7.48万	0.00亿	0.000%
2026-05-27	24.835	23.531	24.903	23.269	-1.055	-4.291%	4.29万	0.00亿	0.000%
2026-05-26	25.152	24.586	25.469	24.172	-0.890	-3.493%	4.37万	0.00亿	0.000%
2026-05-25	26.910	25.476	27.145	25.117	-1.455	-5.403%	6.09万	0.00亿	0.000%
2026-05-22	26.890	26.931	27.421	26.779	0.124	0.463%	3.43万	0.00亿	0.000%
2026-05-21	28.835	26.807	29.041	26.669	-1.993	-6.920%	6.78万	0.00亿	0.000%
2026-05-20	30.124	28.800	30.648	28.717	-1.490	-4.919%	4.68万	0.00亿	0.000%
2026-05-19	29.145	30.290	30.414	29.145	0.793	2.688%	3.13万	0.00亿	0.000%
2026-05-18	29.035	29.497	30.572	29.035	0.276	0.945%	4.81万	0.00亿	0.000%
2026-05-15	29.986	29.221	30.517	28.841	-1.048	-3.462%	5.81万	0.00亿	0.000%
2026-05-14	30.524	30.269	31.131	30.186	-0.014	-0.046%	4.15万	0.00亿	0.000%
2026-05-13	30.083	30.283	30.752	29.724	0.076	0.252%	5.69万	0.00亿	0.000%
2026-05-12	29.469	30.207	31.062	29.062	0.697	2.362%	6.38万	0.00亿	0.000%
2026-05-11	28.483	29.510	30.476	28.483	1.317	4.671%	5.41万	0.00亿	0.000%
2026-05-08	28.579	28.193	28.579	28.083	-0.531	-1.849%	3.66万	0.00亿	0.000%
2026-05-07	27.552	28.724	29.041	27.469	1.048	3.787%	6.21万	0.00亿	0.000%
2026-05-06	27.752	27.676	28.152	27.407	0.069	0.250%	4.92万	0.00亿	0.000%
2026-04-30	27.117	27.607	28.283	26.786	0.559	2.067%	5.78万	0.00亿	0.000%
2026-04-29	26.772	27.048	27.807	26.510	0.427	1.604%	4.49万	0.00亿	0.000%
2026-04-28	26.793	26.621	27.200	26.324	-0.234	-0.871%	4.09万	0.00亿	0.000%
2026-04-27	26.152	26.855	26.897	25.310	0.627	2.391%	4.01万	0.00亿	0.000%
2026-04-24	26.124	26.228	26.807	25.966	-0.096	-0.365%	3.47万	0.00亿	0.000%
2026-04-23	26.510	26.324	26.979	26.069	-0.152	-0.574%	4.15万	0.00亿	0.000%
2026-04-22	25.979	26.476	26.807	25.738	0.324	1.239%	3.93万	0.00亿	0.000%
2026-04-21	25.552	26.152	26.497	25.200	0.504	1.965%	5.61万	0.00亿	0.000%
2026-04-20	26.655	25.648	26.752	25.483	-1.007	-3.778%	6.21万	0.00亿	0.000%
2026-04-17	23.786	26.655	27.062	23.655	2.772	11.607%	11.47万	0.00亿	0.000%
2026-04-16	22.938	23.883	24.090	22.648	1.255	5.546%	4.06万	0.00亿	0.000%
2026-04-15	22.986	22.628	23.014	22.593	-0.269	-1.175%	1.30万	0.00亿	0.000%
2026-04-14	22.717	22.897	23.090	22.579	0.366	1.624%	2.06万	0.00亿	0.000%
2026-04-13	22.303	22.531	22.531	22.000	0.165	0.738%	1.38万	0.00亿	0.000%
2026-04-10	22.303	22.366	22.786	22.152	0.249	1.126%	1.61万	0.00亿	0.000%
2026-04-09	22.510	22.117	22.614	22.069	-0.621	-2.731%	1.60万	0.00亿	0.000%
2026-04-08	22.083	22.738	23.166	22.069	1.014	4.668%	2.85万	0.00亿	0.000%
2026-04-07	21.441	21.724	21.952	21.276	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-03	21.738	21.359	21.786	21.131	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-02	22.069	21.662	22.083	21.476	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-01	21.724	22.200	22.324	21.545	0.000	0.000%	2.24万	0.00亿	0.000%