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
2026-03-20	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%
2026-01-26	44.88	44.90	0.51	1.15%	44.53	46.25	20377	9182	10.35%
2026-01-23	43.69	44.39	0.69	1.58%	43.52	44.50	14801	6525	7.52%
2026-01-22	44.04	43.70	-0.48	-1.09%	43.38	44.16	13310	5814	6.76%
2026-01-21	43.50	44.18	0.67	1.54%	43.15	44.26	14945	6565	7.59%
2026-01-20	44.15	43.51	-0.64	-1.45%	43.33	44.15	10797	4713	5.48%
2026-01-19	43.92	44.15	0.25	0.57%	43.70	44.57	14129	6217	7.18%
2026-01-16	44.68	43.90	-0.66	-1.48%	43.82	45.25	19123	8466	9.71%
2026-01-15	43.86	44.56	0.47	1.07%	43.86	44.85	15693	6980	7.97%
2026-01-14	43.78	44.09	0.27	0.62%	43.45	44.28	18694	8190	9.50%
2026-01-13	43.77	43.82	-0.02	-0.05%	43.50	44.46	14368	6321	7.30%
2026-01-12	43.73	43.84	0.11	0.25%	43.15	43.87	16091	7011	8.17%
2026-01-09	43.88	43.73	0.07	0.16%	43.22	43.88	12846	5583	6.52%
2026-01-08	43.78	43.66	-0.12	-0.27%	43.52	44.04	8511	3725	4.32%
2026-01-07	43.88	43.78	-0.09	-0.21%	43.59	44.00	8544	3739	4.34%
2026-01-06	44.25	43.87	-0.35	-0.79%	43.59	44.44	11760	5170	5.97%
2026-01-05	43.40	44.22	0.81	1.87%	43.40	44.43	8547	3760	4.34%
2025-12-31	43.76	43.41	-0.35	-0.80%	43.09	43.97	7880	3421	4.00%
2025-12-30	44.60	43.76	-0.94	-2.10%	43.68	44.67	9279	4099	4.71%
2025-12-29	44.80	44.70	-0.30	-0.67%	44.56	45.49	5709	2560	2.90%
2025-12-26	45.98	45.00	-0.38	-0.84%	44.72	45.99	12745	5780	6.47%
2025-12-25	45.45	45.38	-0.02	-0.04%	45.10	45.80	12685	5772	6.44%
2025-12-24	45.00	45.40	0.30	0.67%	44.84	45.88	11383	5181	5.78%
2025-12-23	46.21	45.10	-0.80	-1.74%	44.75	46.29	10404	4714	5.28%
2025-12-22	45.99	45.90	0.05	0.11%	45.58	46.15	7385	3382	3.75%
2025-12-19	45.35	45.85	0.70	1.55%	45.00	46.25	11825	5398	6.01%
2025-12-18	44.50	45.15	0.47	1.05%	44.14	45.78	14439	6532	7.33%
2025-12-17	43.51	44.68	0.56	1.27%	43.38	44.88	13521	5974	6.87%
2025-12-16	43.59	44.12	0.54	1.24%	42.88	44.44	12141	5301	6.17%
2025-12-15	44.80	43.58	-1.26	-2.81%	43.51	44.80	10853	4783	5.51%
2025-12-12	42.80	44.84	1.95	4.55%	42.65	46.83	21302	9542	10.82%