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
2026-05-15	12.92	13.45	0.27	2.05%	12.72	13.80	497599	66657	10.83%
2026-05-14	13.31	13.18	-0.02	-0.15%	13.04	13.90	483890	65452	10.53%
2026-05-13	12.81	13.20	0.39	3.04%	12.58	13.29	317173	41244	6.90%
2026-05-12	12.99	12.81	-0.11	-0.85%	12.81	13.19	302402	39267	6.58%
2026-05-11	13.40	12.92	-0.57	-4.23%	12.89	13.40	548734	71373	11.94%
2026-05-08	12.21	13.49	1.23	10.03%	12.04	13.49	582651	77088	12.68%
2026-05-07	11.84	12.26	0.46	3.90%	11.77	12.39	175614	21461	3.82%
2026-05-06	11.64	11.80	0.16	1.37%	11.63	11.83	84922	9989	1.85%
2026-04-30	11.45	11.64	0.15	1.31%	11.39	11.73	83885	9724	1.83%
2026-04-29	11.43	11.49	0.07	0.61%	11.42	11.54	60282	6931	1.31%
2026-04-28	11.80	11.42	-0.35	-2.97%	11.41	11.81	100438	11570	2.19%
2026-04-27	11.64	11.77	0.03	0.26%	11.61	11.87	65033	7665	1.41%
2026-04-24	12.00	11.74	-0.39	-3.22%	11.74	12.01	103901	12278	2.26%
2026-04-23	12.01	12.13	0.08	0.66%	11.80	12.30	150509	18173	3.27%
2026-04-22	12.01	12.05	-0.04	-0.33%	11.93	12.16	105542	12664	2.30%
2026-04-21	12.40	12.09	-0.34	-2.74%	12.01	12.40	145626	17667	3.17%
2026-04-20	12.31	12.43	0.16	1.30%	12.08	12.46	128191	15870	2.79%
2026-04-17	12.52	12.27	-0.35	-2.77%	12.25	12.62	171935	21235	3.74%
2026-04-16	12.74	12.62	0.02	0.16%	12.53	12.79	116629	14721	2.54%
2026-04-15	12.80	12.60	-0.34	-2.63%	12.52	12.90	179016	22771	3.89%
2026-04-14	12.75	12.94	0.26	2.05%	12.36	13.18	313979	39825	6.83%
2026-04-13	12.85	12.68	-0.33	-2.54%	12.55	12.87	187443	23780	4.08%
2026-04-10	12.95	13.01	0.00	0.00%	12.84	13.28	271060	35376	5.90%
2026-04-09	13.20	13.01	-0.66	-4.83%	12.88	13.54	342736	45122	7.46%
2026-04-08	13.55	13.67	0.07	0.51%	13.30	14.44	576821	79297	12.55%
2026-04-07	13.02	13.60	0.45	3.42%	12.68	13.61	379767	50479	8.26%
2026-04-03	12.93	13.15	0.09	0.69%	12.79	13.30	327266	42852	7.12%
2026-04-02	12.69	13.06	0.09	0.69%	12.58	13.12	289688	37336	6.30%
2026-04-01	12.80	12.97	0.33	2.61%	12.55	13.40	483481	62245	10.52%
2026-03-31	11.53	12.64	1.15	10.01%	11.50	12.64	250757	30693	5.46%
2026-03-30	11.40	11.49	-0.08	-0.69%	11.29	11.57	66359	7577	1.44%
2026-03-27	11.31	11.57	0.01	0.09%	11.31	11.59	76076	8733	1.66%
2026-03-26	11.67	11.56	-0.17	-1.45%	11.55	12.19	132897	15722	2.89%
2026-03-25	11.66	11.73	0.07	0.60%	11.54	11.78	104155	12145	2.27%
2026-03-24	11.72	11.66	0.07	0.60%	11.42	11.94	129866	15080	2.83%
2026-03-23	11.30	11.59	0.14	1.22%	11.22	12.24	231521	27289	5.04%
2026-03-20	11.79	11.45	-0.34	-2.88%	11.45	11.94	75615	8784	1.65%
2026-03-19	12.09	11.79	-0.42	-3.44%	11.74	12.09	88588	10526	1.93%
2026-03-18	12.26	12.21	0.03	0.25%	11.99	12.27	62501	7564	1.36%
2026-03-17	12.41	12.18	-0.21	-1.69%	12.17	12.48	57677	7108	1.25%
2026-03-16	12.31	12.39	0.04	0.32%	12.24	12.41	53495	6590	1.16%
2026-03-13	12.59	12.35	-0.23	-1.83%	12.33	12.60	66279	8254	1.44%
2026-03-12	12.87	12.58	-0.29	-2.25%	12.58	12.87	70122	8879	1.53%
2026-03-11	12.93	12.87	-0.07	-0.54%	12.83	13.04	73675	9517	1.60%
2026-03-10	12.79	12.94	0.29	2.29%	12.75	12.99	96474	12430	2.10%
2026-03-09	12.65	12.65	-0.18	-1.40%	12.44	12.71	84022	10559	1.83%
2026-03-06	12.65	12.83	0.17	1.34%	12.57	12.87	77868	9965	1.69%
2026-03-05	12.65	12.66	0.12	0.96%	12.60	12.78	73983	9377	1.61%
2026-03-04	12.34	12.54	0.17	1.37%	12.13	12.59	97489	12160	2.12%
2026-03-03	13.05	12.37	-0.69	-5.28%	12.34	13.15	146290	18619	3.18%
2026-03-02	13.45	13.06	-0.57	-4.18%	13.03	13.48	159396	20989	3.47%
2026-02-27	13.72	13.63	-0.11	-0.80%	13.59	13.72	77158	10510	1.68%
2026-02-26	13.85	13.74	-0.06	-0.43%	13.66	13.85	73502	10074	1.60%
2026-02-25	13.76	13.80	0.04	0.29%	13.63	13.84	77840	10720	1.69%
2026-02-24	13.87	13.76	0.13	0.95%	13.61	13.91	101780	14004	2.21%
2026-02-13	13.44	13.63	0.14	1.04%	13.42	13.79	100199	13657	2.18%
2026-02-12	13.61	13.49	-0.11	-0.81%	13.49	13.68	81878	11092	1.78%
2026-02-11	13.72	13.60	-0.24	-1.73%	13.60	13.77	80286	10968	1.75%
2026-02-10	13.61	13.84	0.23	1.69%	13.53	13.94	140920	19437	3.07%
2026-02-09	13.60	13.61	0.12	0.89%	13.56	13.72	101434	13809	2.21%
2026-02-06	13.32	13.49	0.09	0.67%	13.25	13.62	93856	12684	2.04%
2026-02-05	13.79	13.40	-0.41	-2.97%	13.40	13.79	111752	15090	2.43%
2026-02-04	13.88	13.81	-0.17	-1.22%	13.74	13.94	94607	13082	2.06%