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
2026-05-06	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%
2026-03-13	42.70	42.69	-0.03	-0.07%	42.37	43.19	5179	2220	1.10%
2026-03-12	43.12	42.72	-0.19	-0.44%	42.51	43.27	5717	2447	1.22%
2026-03-11	43.37	42.91	-0.32	-0.74%	42.85	43.48	4407	1899	0.94%
2026-03-10	42.40	43.23	1.06	2.51%	42.40	43.25	6350	2728	1.35%
2026-03-09	42.44	42.17	-0.67	-1.56%	41.66	42.60	6734	2830	1.44%
2026-03-06	41.91	42.84	0.93	2.22%	41.90	42.90	6249	2661	1.33%
2026-03-05	41.70	41.91	0.65	1.58%	41.70	42.53	6337	2667	1.35%
2026-03-04	41.46	41.26	-0.47	-1.13%	40.90	41.94	6978	2885	1.49%
2026-03-03	43.40	41.73	-1.52	-3.51%	41.60	43.57	13183	5599	2.81%
2026-03-02	44.40	43.25	-1.53	-3.42%	43.12	44.63	13931	6066	2.97%
2026-02-27	44.99	44.78	-0.22	-0.49%	44.61	44.99	6123	2739	1.31%
2026-02-26	44.98	45.00	0.18	0.40%	44.80	45.18	8828	3969	1.88%
2026-02-25	44.73	44.82	0.20	0.45%	44.54	44.90	7194	3218	1.53%
2026-02-24	43.98	44.62	0.97	2.22%	43.82	44.64	10750	4763	2.29%
2026-02-13	43.69	43.65	-0.15	-0.34%	43.60	44.08	4513	1978	0.96%
2026-02-12	44.26	43.80	-0.46	-1.04%	43.58	44.32	7421	3258	1.58%
2026-02-11	44.45	44.26	0.16	0.36%	43.92	44.52	6758	2992	1.44%
2026-02-10	44.33	44.10	-0.01	-0.02%	43.90	44.44	6275	2762	1.34%
2026-02-09	44.11	44.11	0.24	0.55%	43.92	44.50	7606	3354	1.62%
2026-02-06	43.90	43.87	-0.09	-0.20%	43.60	44.18	6928	3041	1.48%
2026-02-05	43.74	43.96	0.22	0.50%	43.51	44.92	13121	5804	2.80%
2026-02-04	43.50	43.74	-0.09	-0.21%	43.39	43.99	6456	2819	1.38%
2026-02-03	43.33	43.83	0.45	1.04%	43.33	43.83	7620	3320	1.63%
2026-02-02	44.02	43.38	-0.88	-1.99%	43.33	44.34	9290	4077	1.98%
2026-01-30	43.47	44.26	0.38	0.87%	42.81	44.36	13771	6025	2.94%
2026-01-29	45.02	43.88	-1.14	-2.53%	43.76	45.02	16047	7096	3.42%
2026-01-28	46.16	45.02	-1.15	-2.49%	44.95	46.16	19267	8723	4.11%
2026-01-27	44.90	46.17	1.27	2.83%	44.70	46.39	31514	14457	6.72%