襄阳轴承 (000678) - 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
2025-10-31	13.16	13.38	0.15	1.13%	13.13	13.44	109722	14665	2.39%
2025-10-30	13.40	13.23	-0.16	-1.19%	13.23	13.48	93229	12420	2.03%
2025-10-29	13.44	13.39	-0.05	-0.37%	13.26	13.44	88475	11788	1.92%
2025-10-28	13.38	13.44	0.06	0.45%	13.27	13.62	120077	16127	2.61%
2025-10-27	13.38	13.38	0.01	0.07%	13.33	13.48	77200	10337	1.68%
2025-10-24	13.45	13.37	-0.06	-0.45%	13.35	13.53	73180	9823	1.59%
2025-10-23	13.57	13.43	-0.28	-2.04%	13.26	13.62	110206	14752	2.40%
2025-10-22	13.51	13.71	0.17	1.26%	13.45	13.93	144148	19781	3.14%
2025-10-21	13.35	13.54	0.17	1.27%	13.24	13.58	112679	15167	2.45%
2025-10-20	13.15	13.37	0.31	2.37%	13.15	13.45	100307	13400	2.18%
2025-10-17	13.38	13.06	-0.26	-1.95%	13.04	13.43	90661	11983	1.97%
2025-10-16	13.52	13.32	-0.33	-2.42%	13.30	13.62	101386	13615	2.21%
2025-10-15	13.35	13.65	0.30	2.25%	13.19	13.65	132648	17879	2.89%
2025-10-14	13.46	13.35	-0.10	-0.74%	13.30	13.77	118332	15983	2.57%
2025-10-13	13.00	13.45	-0.14	-1.03%	12.70	13.50	130180	17228	2.83%
2025-10-10	13.72	13.59	-0.12	-0.88%	13.58	13.84	116952	15997	2.54%
2025-10-09	13.45	13.71	0.32	2.39%	13.37	13.74	154071	21010	3.35%
2025-09-30	13.35	13.39	0.04	0.30%	13.35	13.50	95775	12846	2.08%
2025-09-29	13.50	13.35	-0.30	-2.20%	13.25	13.65	151912	20314	3.31%
2025-09-26	13.66	13.65	-0.11	-0.80%	13.56	13.88	102693	14121	2.23%
2025-09-25	13.80	13.76	-0.13	-0.94%	13.71	14.09	111893	15524	2.43%
2025-09-24	13.84	13.89	0.02	0.14%	13.55	13.93	136789	18780	2.98%
2025-09-23	14.50	13.87	-0.63	-4.34%	13.57	14.57	177703	24782	3.87%
2025-09-22	14.53	14.50	-0.06	-0.41%	14.48	14.75	107103	15609	2.33%
2025-09-19	14.90	14.56	-0.50	-3.32%	14.52	14.91	214024	31301	4.66%
2025-09-18	15.16	15.06	-0.11	-0.73%	15.00	15.55	239780	36500	5.22%
2025-09-17	15.25	15.17	-0.21	-1.37%	15.12	15.36	198384	30184	4.32%
2025-09-16	15.10	15.38	0.35	2.33%	14.98	15.58	292121	44659	6.36%
2025-09-15	14.91	15.03	0.04	0.27%	14.88	15.25	129152	19466	2.81%
2025-09-12	15.11	14.99	-0.09	-0.60%	14.98	15.15	141203	21256	3.07%
2025-09-11	14.91	15.08	0.09	0.60%	14.80	15.08	149165	22318	3.25%
2025-09-10	15.09	14.99	-0.10	-0.66%	14.95	15.15	103192	15494	2.25%
2025-09-09	15.23	15.09	-0.23	-1.50%	15.06	15.27	133693	20202	2.91%
2025-09-08	15.10	15.32	0.11	0.72%	15.00	15.43	159600	24440	3.47%
2025-09-05	15.03	15.21	0.23	1.54%	14.80	15.29	151070	22756	3.29%
2025-09-04	15.06	14.98	-0.16	-1.06%	14.70	15.29	179258	26996	3.90%
2025-09-03	15.95	15.14	-0.81	-5.08%	15.10	15.96	264549	40791	5.76%
2025-09-02	15.40	15.95	0.56	3.64%	14.98	16.25	505154	79168	10.99%
2025-09-01	15.30	15.39	0.09	0.59%	15.14	15.40	153432	23445	3.34%
2025-08-29	15.48	15.30	-0.18	-1.16%	15.26	15.53	175282	26918	3.81%
2025-08-28	15.55	15.48	-0.07	-0.45%	15.00	15.70	304983	46743	6.64%
2025-08-27	16.19	15.55	-0.65	-4.01%	15.55	16.22	415461	66115	9.04%
2025-08-26	16.36	16.20	-0.15	-0.92%	16.02	16.36	242676	39243	5.28%
2025-08-25	16.27	16.35	0.09	0.55%	16.16	16.71	361038	59120	7.86%
2025-08-22	16.16	16.26	0.05	0.31%	15.98	16.30	295135	47597	6.42%
2025-08-21	16.70	16.21	-0.47	-2.82%	16.13	16.70	411233	67200	8.95%
2025-08-20	16.30	16.68	0.22	1.34%	16.18	16.95	558642	93313	12.15%
2025-08-19	16.21	16.46	0.26	1.60%	15.91	16.79	602577	98950	13.11%
2025-08-18	15.93	16.20	0.27	1.69%	15.90	16.34	364877	58905	7.94%
2025-08-15	15.83	15.93	0.10	0.63%	15.77	15.98	214473	34135	4.67%
2025-08-14	16.16	15.83	-0.44	-2.70%	15.70	16.17	359827	57331	7.83%
2025-08-13	16.13	16.27	0.15	0.93%	15.97	16.38	362138	58502	7.88%
2025-08-12	16.12	16.12	-0.01	-0.06%	15.92	16.24	253266	40702	5.51%
2025-08-11	16.02	16.13	-0.05	-0.31%	15.97	16.25	262836	42418	5.72%
2025-08-08	16.28	16.18	-0.23	-1.40%	16.10	16.70	339226	55435	7.38%
2025-08-07	16.46	16.41	-0.34	-2.03%	16.30	16.68	430653	70819	9.37%
2025-08-06	16.20	16.75	0.56	3.46%	16.09	17.50	748215	125930	16.28%
2025-08-05	16.38	16.19	-0.16	-0.98%	16.12	16.45	327985	53289	7.14%
2025-08-04	15.55	16.35	0.63	4.01%	15.42	16.43	425708	68507	9.26%
2025-08-01	15.58	15.72	0.18	1.16%	15.30	15.83	255848	39916	5.57%
2025-07-31	15.50	15.54	-0.06	-0.38%	15.42	15.70	186909	29159	4.07%
2025-07-30	16.07	15.60	-0.51	-3.17%	15.60	16.07	318055	49997	6.92%
2025-07-29	16.33	16.11	-0.21	-1.29%	16.01	16.33	261359	42118	5.69%
2025-07-28	16.29	16.32	0.04	0.25%	16.20	16.61	322198	52755	7.01%
2025-07-25	16.12	16.28	0.06	0.37%	16.06	16.38	308498	49942	6.71%