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
2025-12-16	15.39	14.92	-0.47	-3.05%	14.80	15.85	652759	100535	14.20%
2025-12-15	14.97	15.39	0.14	0.92%	14.97	15.85	708080	109623	15.41%
2025-12-12	15.10	15.25	0.15	0.99%	14.70	15.48	645614	98196	14.05%
2025-12-11	15.02	15.10	-0.41	-2.64%	14.84	15.54	803441	121652	17.48%
2025-12-10	14.07	15.51	1.41	10.00%	14.00	15.51	706199	107072	15.37%
2025-12-09	14.63	14.10	-0.88	-5.87%	14.10	14.79	567224	81629	12.34%
2025-12-08	14.90	14.98	0.39	2.67%	14.29	15.25	728327	107580	15.85%
2025-12-05	14.40	14.59	-0.41	-2.73%	13.60	14.99	853294	121685	18.57%
2025-12-04	16.28	15.00	-0.22	-1.45%	15.00	16.74	1240216	198628	26.98%
2025-12-03	14.36	15.22	0.90	6.28%	14.05	15.75	1214092	184151	26.42%
2025-12-02	14.45	14.32	-0.34	-2.32%	14.23	14.85	519058	74617	11.29%
2025-12-01	14.81	14.66	-0.10	-0.68%	14.66	15.42	989853	147990	21.54%
2025-11-28	13.24	14.76	1.34	9.99%	13.04	14.76	648013	93025	14.10%
2025-11-27	13.71	13.42	-0.32	-2.33%	13.35	13.83	392453	53015	8.54%
2025-11-26	13.65	13.74	-0.13	-0.94%	13.40	14.50	777948	107637	16.93%
2025-11-25	12.66	13.87	1.26	9.99%	12.50	13.87	728530	98976	15.85%
2025-11-24	12.75	12.61	-0.34	-2.63%	12.25	12.76	321889	40232	7.00%
2025-11-21	11.96	12.95	0.87	7.20%	11.60	13.29	464851	59814	10.11%
2025-11-20	12.44	12.08	-0.38	-3.05%	12.03	12.50	111938	13663	2.44%
2025-11-19	12.71	12.46	-0.25	-1.97%	12.41	12.79	88199	11021	1.92%
2025-11-18	12.87	12.71	-0.19	-1.47%	12.70	12.87	70795	9026	1.54%
2025-11-17	12.88	12.90	0.00	0.00%	12.79	13.00	64631	8326	1.41%
2025-11-14	13.00	12.90	-0.18	-1.38%	12.90	13.07	74203	9631	1.61%
2025-11-13	13.03	13.08	0.04	0.31%	12.85	13.11	71734	9333	1.56%
2025-11-12	13.15	13.04	-0.19	-1.44%	13.00	13.22	96107	12555	2.09%
2025-11-11	13.36	13.23	-0.13	-0.97%	13.20	13.40	103522	13740	2.25%
2025-11-10	13.59	13.36	-0.25	-1.84%	13.31	13.59	144292	19265	3.14%
2025-11-07	14.00	13.61	-0.61	-4.29%	13.60	14.12	294143	40301	6.40%
2025-11-06	13.75	14.22	0.51	3.72%	13.54	14.64	464124	65926	10.10%
2025-11-05	13.47	13.71	0.11	0.81%	13.46	14.20	248250	34372	5.40%
2025-11-04	13.70	13.60	-0.11	-0.80%	13.43	13.84	174977	23787	3.81%
2025-11-03	13.39	13.71	0.33	2.47%	13.35	13.88	206977	28225	4.50%
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%