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
2026-06-24	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%
2026-05-12	40.30	38.97	-1.03	-2.58%	38.90	40.30	10253	4037	2.19%
2026-05-11	40.49	40.00	-0.37	-0.92%	39.81	40.60	10198	4091	2.17%
2026-05-08	40.01	40.37	0.23	0.57%	39.81	40.41	8504	3416	1.81%
2026-05-07	39.99	40.14	0.15	0.38%	39.39	40.47	7417	2972	1.58%
2026-05-06	40.10	39.99	-0.11	-0.27%	39.57	40.39	9832	3931	2.10%
2026-04-30	39.95	40.10	0.24	0.60%	39.63	40.26	5621	2250	1.20%
2026-04-29	39.46	39.86	0.47	1.19%	39.17	40.08	6689	2664	1.43%
2026-04-28	40.24	39.39	-0.83	-2.06%	39.13	40.45	7944	3144	1.69%
2026-04-27	40.41	40.22	0.04	0.10%	39.58	40.50	7998	3202	1.71%
2026-04-24	40.80	40.18	0.86	2.19%	40.01	41.00	13309	5380	2.84%
2026-04-23	40.71	39.32	-1.23	-3.03%	39.00	40.71	12620	4971	2.69%
2026-04-22	39.90	40.55	0.66	1.65%	39.54	40.88	12075	4868	2.58%
2026-04-21	39.60	39.89	0.29	0.73%	39.02	40.07	7757	3068	1.65%
2026-04-20	39.64	39.60	0.10	0.25%	39.20	39.72	3498	1384	0.75%
2026-04-17	39.29	39.50	0.21	0.53%	39.04	39.70	5326	2097	1.14%
2026-04-16	38.94	39.29	0.36	0.92%	38.81	39.44	4220	1655	0.90%
2026-04-15	39.39	38.93	-0.37	-0.94%	38.85	39.40	4815	1883	1.03%
2026-04-14	39.00	39.30	0.51	1.31%	38.76	39.54	4832	1883	1.03%
2026-04-13	38.77	38.79	0.02	0.05%	38.40	38.80	3366	1301	0.72%
2026-04-10	38.30	38.77	0.60	1.57%	38.22	39.00	7264	2817	1.55%
2026-04-09	39.56	38.17	-1.48	-3.73%	38.00	39.56	10169	3920	2.17%
2026-04-08	38.67	39.65	1.45	3.80%	38.67	39.98	9995	3951	2.13%
2026-04-07	37.93	38.20	0.27	0.71%	37.25	38.24	6902	2612	1.47%
2026-04-03	38.85	37.93	-0.66	-1.71%	37.70	38.85	4378	1666	0.93%
2026-04-02	39.33	38.59	-0.80	-2.03%	38.30	39.47	3579	1390	0.76%
2026-04-01	39.39	39.39	0.60	1.55%	39.03	39.75	4295	1687	0.92%
2026-03-31	39.49	38.79	-0.37	-0.94%	38.65	39.55	4999	1949	1.07%
2026-03-30	39.00	39.16	-0.24	-0.61%	38.50	39.38	4736	1845	1.01%
2026-03-27	38.90	39.40	0.31	0.79%	38.45	39.67	5016	1969	1.07%
2026-03-26	39.52	39.09	-0.43	-1.09%	38.87	39.99	4527	1780	0.97%
2026-03-25	39.24	39.52	0.28	0.71%	39.24	39.78	5482	2167	1.17%
2026-03-24	38.66	39.24	1.66	4.42%	37.71	39.24	6722	2594	1.43%
2026-03-23	38.88	37.58	-2.04	-5.15%	37.00	39.72	11277	4338	2.41%
2026-03-20	41.26	39.62	-1.64	-3.97%	39.60	41.75	7736	3130	1.65%
2026-03-19	42.40	41.26	-1.37	-3.21%	41.01	42.47	6550	2724	1.40%
2026-03-18	42.48	42.63	0.46	1.09%	41.72	42.68	5778	2442	1.23%
2026-03-17	42.88	42.17	-0.39	-0.92%	42.10	43.11	5817	2481	1.24%
2026-03-16	42.66	42.56	-0.13	-0.30%	42.20	42.90	4185	1776	0.89%