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
2026-08-20	29.27	29.21	0.20	0.69%	29.05	29.61	12207	3577	2.35%
2026-08-19	30.02	29.01	-1.01	-3.36%	28.82	30.10	13939	4074	2.68%
2026-08-18	29.87	30.02	0.11	0.37%	29.46	30.07	11955	3563	2.30%
2026-08-17	29.55	29.91	0.36	1.22%	29.20	29.93	12161	3606	2.34%
2026-08-14	29.40	29.55	0.18	0.61%	29.08	29.77	13751	4037	2.64%
2026-08-13	30.05	29.37	-0.65	-2.17%	29.35	30.07	16427	4880	3.16%
2026-08-12	30.05	30.02	-0.13	-0.43%	29.88	30.38	13560	4076	2.61%
2026-08-11	29.74	30.15	0.27	0.90%	29.74	30.39	20425	6148	3.93%
2026-08-10	29.37	29.88	0.63	2.15%	28.91	30.18	26558	7893	5.11%
2026-08-07	29.53	29.25	-0.24	-0.81%	28.95	29.68	21772	6353	4.19%
2026-08-06	29.68	29.49	-0.35	-1.17%	29.23	30.07	20080	5948	3.86%
2026-08-05	29.70	29.84	0.34	1.15%	29.43	29.88	26296	7802	5.06%
2026-08-04	29.50	29.50	0.16	0.55%	28.80	29.82	25420	7461	4.89%
2026-08-03	28.25	29.34	0.98	3.46%	28.05	29.38	29644	8571	5.70%
2026-07-31	27.83	28.36	0.76	2.75%	27.83	28.78	31404	8947	6.04%
2026-07-30	28.04	27.60	-0.64	-2.27%	27.39	28.91	42106	11855	8.10%
2026-07-29	27.93	28.24	0.30	1.07%	27.61	28.41	30914	8681	5.94%
2026-07-28	27.44	27.94	0.17	0.61%	27.36	28.68	35857	10110	6.89%
2026-07-27	26.91	27.77	0.69	2.55%	26.30	27.89	38136	10396	7.33%
2026-07-24	28.48	27.08	-1.92	-6.62%	27.00	28.49	54585	15139	10.50%
2026-07-23	29.40	29.00	-0.70	-2.36%	27.70	29.91	66627	19044	12.81%
2026-07-22	30.97	29.70	-2.59	-8.02%	29.06	30.99	83794	24620	16.11%
2026-07-21	28.83	32.29	1.82	5.97%	28.83	32.50	90025	27738	17.31%
2026-07-20	32.50	30.47	-3.38	-9.99%	30.47	33.66	40474	12990	7.78%
2026-07-17	31.10	33.85	1.42	4.38%	30.72	34.54	92654	30365	17.82%
2026-07-16	29.50	32.43	2.33	7.74%	29.01	32.70	87518	27253	16.83%
2026-07-15	28.84	30.10	-0.09	-0.30%	28.70	30.30	58673	17453	11.28%
2026-07-14	30.00	30.19	-1.30	-4.13%	28.56	31.47	85654	25874	16.47%
2026-07-13	28.80	31.49	2.86	9.99%	28.60	31.49	116406	35707	22.38%
2026-07-10	28.11	28.63	2.60	9.99%	27.85	28.63	37965	10796	7.30%
2026-07-09	26.03	26.03	2.37	10.02%	26.03	26.03	6287	1636	1.21%
2026-07-08	24.02	23.66	-0.36	-1.50%	23.50	24.15	6376	1512	1.23%
2026-07-07	24.59	24.02	-0.59	-2.40%	23.93	24.74	5699	1378	1.10%
2026-07-06	24.60	24.61	0.01	0.04%	24.50	25.05	8126	2006	1.56%
2026-07-03	23.77	24.60	0.83	3.49%	23.62	24.79	9685	2371	1.86%
2026-07-02	23.56	23.77	0.24	1.02%	23.53	24.19	7852	1876	1.51%
2026-07-01	23.40	23.53	0.23	0.99%	23.14	23.86	8634	2025	1.66%
2026-06-30	23.28	23.30	0.02	0.09%	22.96	23.53	7291	1692	1.40%
2026-06-29	23.64	23.28	-0.37	-1.56%	22.81	23.98	7636	1783	1.47%
2026-06-26	24.00	23.65	-0.48	-1.99%	23.38	24.17	11076	2619	2.13%
2026-06-25	24.60	24.13	-0.55	-2.23%	23.82	24.87	8256	1993	1.59%
2026-06-24	25.30	24.68	-0.86	-3.37%	24.45	25.49	8221	2036	1.58%
2026-06-23	24.80	25.54	0.66	2.65%	24.61	25.78	11435	2912	2.20%
2026-06-22	24.91	24.88	-0.30	-1.19%	24.04	25.45	10206	2503	1.96%
2026-06-18	25.24	25.18	-0.32	-1.25%	24.94	25.50	9024	2270	1.74%
2026-06-17	27.16	25.50	-1.85	-6.76%	25.17	27.30	18426	4788	3.54%
2026-06-16	28.50	27.35	-1.42	-4.94%	27.20	28.50	15016	4131	2.89%
2026-06-15	37.20	38.40	1.30	3.50%	37.10	38.40	13989	5298	2.98%
2026-06-12	36.88	37.10	0.38	1.03%	36.62	37.10	7604	2804	1.62%
2026-06-11	36.52	36.72	-0.18	-0.49%	36.01	36.91	5816	2123	1.24%
2026-06-10	36.08	36.90	0.81	2.24%	35.51	37.62	8789	3188	1.87%
2026-06-09	35.91	36.09	0.20	0.56%	35.55	36.60	5561	2002	1.19%
2026-06-08	35.16	35.89	0.09	0.25%	34.81	36.15	5535	1970	1.18%
2026-06-05	35.75	35.80	0.06	0.17%	35.25	36.28	7203	2570	1.54%
2026-06-04	35.40	35.74	0.34	0.96%	35.27	36.25	4563	1628	0.97%
2026-06-03	35.55	35.40	-0.38	-1.06%	35.30	35.98	3995	1420	0.85%
2026-06-02	36.24	35.78	-0.50	-1.38%	35.48	36.32	3622	1295	0.77%
2026-06-01	35.51	36.28	0.68	1.91%	35.06	36.28	5631	2025	1.20%
2026-05-29	36.30	35.60	-0.49	-1.36%	35.35	36.30	4071	1452	0.87%
2026-05-28	35.99	36.09	0.10	0.28%	35.35	36.25	3554	1276	0.76%
2026-05-27	36.59	35.99	-0.60	-1.64%	35.90	36.98	5999	2171	1.28%
2026-05-26	37.50	36.59	-1.01	-2.69%	36.11	37.56	7951	2916	1.70%
2026-05-25	37.32	37.60	0.28	0.75%	36.96	37.64	5984	2234	1.28%
2026-05-22	36.80	37.32	0.71	1.94%	36.41	37.53	6982	2581	1.49%
2026-05-21	37.96	36.61	-1.25	-3.30%	36.50	38.20	6691	2503	1.43%
2026-05-20	38.42	37.86	-0.42	-1.10%	37.66	38.42	4713	1786	1.01%
2026-05-19	38.23	38.28	0.09	0.24%	37.92	38.65	5069	1940	1.08%
2026-05-18	38.64	38.19	-0.47	-1.22%	37.79	38.64	7266	2765	1.55%
2026-05-15	38.18	38.66	0.35	0.91%	38.18	39.18	7168	2778	1.53%
2026-05-14	38.81	38.31	-0.49	-1.26%	38.25	39.28	7599	2932	1.62%
2026-05-13	39.02	38.80	-0.17	-0.44%	38.68	39.19	6494	2525	1.39%