亚联机械 (001395) - 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
2025-04-17	47.00	51.68	4.70	10.00%	45.63	51.68	93131	46074	48.28%
2025-04-16	42.93	46.98	4.27	10.00%	41.50	46.98	73948	33085	38.33%
2025-04-15	38.64	42.71	3.88	9.99%	38.63	42.71	25992	10893	13.47%
2025-04-14	38.10	38.83	1.05	2.78%	38.10	38.90	24966	9651	12.94%
2025-04-11	37.50	37.78	-0.03	-0.08%	37.21	38.10	20771	7828	10.77%
2025-04-10	37.81	37.81	0.54	1.45%	37.70	38.75	33176	12653	17.20%
2025-04-09	36.75	37.27	-0.23	-0.61%	33.77	37.99	39456	14170	20.45%
2025-04-08	39.00	37.50	-3.18	-7.82%	36.61	40.00	58120	21996	30.13%
2025-04-07	42.90	40.68	-4.52	-10.00%	40.68	44.70	51280	21607	26.58%
2025-04-03	42.90	45.20	1.97	4.56%	42.80	47.40	77777	35112	40.32%
2025-04-02	43.12	43.23	0.10	0.23%	42.49	43.30	30132	12928	15.62%
2025-04-01	42.26	43.13	0.60	1.41%	42.10	43.30	31445	13407	16.30%
2025-03-31	41.68	42.53	0.61	1.46%	41.15	43.00	30509	12904	15.82%
2025-03-28	42.82	41.92	-1.33	-3.08%	41.84	43.08	34232	14492	17.75%
2025-03-27	41.77	43.25	1.33	3.17%	41.40	43.49	51481	22016	26.69%
2025-03-26	42.00	41.92	-0.42	-0.99%	41.71	42.48	24461	10286	12.68%
2025-03-25	41.55	42.34	0.68	1.63%	41.30	42.44	32127	13482	16.65%
2025-03-24	41.20	41.66	0.43	1.04%	40.81	41.98	25294	10474	13.11%
2025-03-21	42.59	41.23	-2.08	-4.80%	41.18	42.63	43201	18023	22.40%
2025-03-20	42.26	43.31	1.07	2.53%	41.94	43.53	59231	25494	30.70%
2025-03-19	41.81	42.24	0.19	0.45%	41.59	42.88	42243	17840	21.90%
2025-03-18	41.82	42.05	0.23	0.55%	41.37	42.18	26977	11265	13.98%
2025-03-17	41.88	41.82	0.24	0.58%	41.38	41.94	25831	10755	13.39%
2025-03-14	40.58	41.58	0.66	1.61%	40.58	41.91	34713	14403	17.99%
2025-03-13	41.49	40.92	-0.08	-0.20%	40.46	41.98	29932	12335	15.52%
2025-03-12	40.74	41.00	0.36	0.89%	40.53	41.32	27181	11131	14.09%
2025-03-11	40.20	40.64	0.13	0.32%	39.99	40.73	18898	7626	9.80%
2025-03-10	40.25	40.51	0.31	0.77%	40.25	40.60	16245	6566	8.42%
2025-03-07	40.66	40.20	-0.61	-1.49%	40.04	40.68	24349	9833	12.62%
2025-03-06	40.50	40.81	0.21	0.52%	40.31	41.38	32581	13285	16.89%
2025-03-05	41.02	40.60	-0.91	-2.19%	40.30	41.45	35634	14500	18.47%
2025-03-04	41.72	41.51	-0.66	-1.57%	41.35	43.35	49181	20659	25.49%
2025-03-03	40.62	42.17	1.69	4.17%	40.27	42.50	60382	24938	31.30%
2025-02-28	40.12	40.48	0.07	0.17%	39.82	41.65	52327	21319	27.13%
2025-02-27	39.98	40.41	0.47	1.18%	39.62	40.74	40586	16368	21.04%
2025-02-26	39.86	39.94	0.07	0.18%	39.74	40.20	25967	10371	13.46%
2025-02-25	39.39	39.87	0.11	0.28%	39.30	40.20	35461	14054	18.38%
2025-02-24	39.79	39.76	-0.24	-0.60%	39.61	40.08	21265	8465	11.02%
2025-02-21	39.91	40.00	-0.23	-0.57%	39.44	40.04	33571	13344	17.40%
2025-02-20	41.01	40.23	0.24	0.60%	40.22	41.37	43465	17669	22.53%
2025-02-19	39.60	39.99	-0.04	-0.10%	39.37	40.05	29177	11611	15.13%
2025-02-18	39.91	40.03	0.11	0.28%	39.71	40.68	42215	16972	21.88%
2025-02-17	39.88	39.92	-0.05	-0.13%	39.57	40.25	27724	11047	14.37%
2025-02-14	39.85	39.97	0.13	0.33%	39.68	40.39	28249	11269	14.64%
2025-02-13	40.29	39.84	-0.86	-2.11%	39.71	40.60	42791	17105	22.18%
2025-02-12	40.88	40.70	0.02	0.05%	40.57	41.45	42938	17547	22.26%
2025-02-11	41.52	40.68	-1.99	-4.66%	40.58	41.99	79486	32666	41.21%
2025-02-10	43.86	42.67	-4.19	-8.94%	42.57	45.33	110442	47996	57.25%
2025-02-07	40.51	46.86	5.95	14.54%	40.03	55.69	138798	64219	71.95%
2025-02-06	39.51	40.91	-0.59	-1.42%	39.50	42.95	81292	33232	42.14%
2025-02-05	48.00	41.50	-8.00	-16.16%	41.25	48.00	108997	47229	56.50%
2025-01-27	65.00	49.50	30.42	159.43%	48.68	69.00	147706	85976	-