苏轴股份 (430418) - 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
2025-09-16	31.710	32.740	1.020	3.22%	31.640	33.100	61525	19955	3.94%
2025-09-15	31.500	31.720	0.370	1.18%	31.350	32.160	35138	11169	2.25%
2025-09-12	32.000	31.350	-0.600	-1.88%	31.300	32.230	40311	12761	2.58%
2025-09-11	31.770	31.950	0.280	0.88%	31.420	32.100	31736	10095	2.03%
2025-09-10	32.120	31.670	-0.480	-1.49%	31.520	32.340	31907	10162	2.05%
2025-09-09	33.350	32.150	-1.500	-4.46%	32.070	33.350	44986	14609	2.88%
2025-09-08	32.900	33.650	0.810	2.47%	32.580	34.300	65209	21950	4.18%
2025-09-05	32.150	32.840	0.990	3.11%	31.680	32.890	48888	15883	3.13%
2025-09-04	32.370	31.850	-0.650	-2.00%	31.580	32.980	53165	17210	3.41%
2025-09-03	34.500	32.500	-1.880	-5.47%	32.200	34.660	62873	20813	4.03%
2025-09-02	33.200	34.380	1.300	3.93%	31.950	35.960	112657	37992	7.22%
2025-09-01	33.800	33.080	-1.140	-3.33%	32.840	33.980	59310	19649	3.80%
2025-08-29	35.110	34.220	-0.560	-1.61%	33.880	35.940	76265	26582	4.89%
2025-08-28	35.810	34.780	-1.030	-2.88%	33.720	37.110	109169	38354	7.00%
2025-08-27	35.890	35.810	0.130	0.36%	34.580	38.000	139613	50609	8.95%
2025-08-26	32.930	35.680	3.230	9.95%	32.200	37.500	159650	55596	10.23%
2025-08-25	32.710	32.450	0.060	0.19%	32.100	33.400	59158	19346	3.79%
2025-08-22	32.510	32.390	-0.200	-0.61%	32.000	33.280	58962	19116	3.78%
2025-08-21	33.550	32.590	-1.360	-4.01%	32.300	34.250	73390	24319	4.70%
2025-08-20	32.200	33.950	1.630	5.04%	31.800	34.990	107688	36371	6.90%
2025-08-19	31.750	32.320	0.990	3.16%	31.510	33.870	115655	37607	7.41%
2025-08-18	29.610	31.330	1.430	4.78%	29.610	31.490	76164	23517	4.88%
2025-08-15	28.820	29.900	1.210	4.22%	28.670	30.210	46091	13613	2.95%
2025-08-14	29.500	28.690	-0.630	-2.15%	28.500	29.500	39956	11540	2.56%
2025-08-13	29.290	29.320	0.030	0.10%	29.130	29.610	27667	8115	1.77%
2025-08-12	29.620	29.290	-0.190	-0.64%	29.190	29.870	25214	7404	1.62%
2025-08-11	29.550	29.480	-0.070	-0.24%	29.330	29.670	27551	8125	1.77%
2025-08-08	30.280	29.550	-0.690	-2.28%	29.420	30.290	29991	8919	1.92%
2025-08-07	30.740	30.240	-0.570	-1.85%	30.030	30.760	36705	11103	2.35%
2025-08-06	29.700	30.810	1.130	3.81%	29.500	30.990	68287	20854	4.38%
2025-08-05	29.510	29.680	0.210	0.71%	29.330	29.800	19483	5765	1.25%
2025-08-04	28.960	29.470	0.490	1.69%	28.720	29.480	21277	6217	1.36%
2025-08-01	28.690	28.980	0.360	1.26%	28.640	28.980	14232	4102	0.91%
2025-07-31	29.090	28.620	-0.460	-1.58%	28.600	29.340	24450	7070	1.57%
2025-07-30	29.730	29.080	-0.600	-2.02%	29.000	29.730	26922	7878	1.73%
2025-07-29	30.050	29.680	-0.370	-1.23%	29.500	30.100	27326	8113	1.75%
2025-07-28	30.220	30.050	0.090	0.30%	29.810	30.450	27156	8184	1.74%
2025-07-25	30.020	29.960	-0.160	-0.53%	29.860	30.280	23360	7004	1.50%
2025-07-24	29.770	30.120	0.270	0.90%	29.770	30.280	26644	8005	1.71%
2025-07-23	30.560	29.850	-0.850	-2.77%	29.790	30.730	39479	11894	2.53%
2025-07-22	31.380	30.700	-0.460	-1.48%	30.480	31.430	50116	15380	3.21%
2025-07-21	29.890	31.160	1.690	5.73%	29.680	31.650	84418	26188	5.41%
2025-07-18	29.900	29.470	-0.430	-1.44%	29.440	30.000	25738	7623	1.65%
2025-07-17	30.180	29.900	-0.090	-0.30%	29.610	30.180	32343	9677	2.07%
2025-07-16	29.900	29.990	0.250	0.84%	29.440	30.280	33761	10101	2.16%
2025-07-15	30.200	29.740	-0.460	-1.52%	29.300	30.200	33379	9910	2.14%
2025-07-14	29.010	30.200	1.300	4.50%	28.870	30.580	58716	17574	3.76%
2025-07-11	28.850	28.900	0.070	0.24%	28.640	29.200	24359	7044	1.56%
2025-07-10	29.040	28.830	-0.470	-1.60%	28.650	29.480	23746	6850	1.52%
2025-07-09	29.670	29.300	-0.090	-0.31%	29.260	30.250	40934	12226	2.62%
2025-07-08	28.720	29.390	0.410	1.41%	28.700	29.390	22654	6621	1.45%
2025-07-07	28.500	28.980	0.280	0.98%	28.450	29.150	16864	4852	1.08%
2025-07-04	29.320	28.700	-0.570	-1.95%	28.630	29.400	23115	6677	1.48%
2025-07-03	29.180	29.270	0.140	0.48%	29.030	29.500	18158	5307	1.16%
2025-07-02	29.830	29.130	-0.820	-2.74%	29.100	30.070	31595	9307	2.03%
2025-07-01	30.240	29.950	-0.290	-0.96%	29.860	30.440	27746	8341	1.78%
2025-06-30	30.430	30.240	-0.150	-0.49%	30.060	30.580	29382	8872	1.88%
2025-06-27	30.760	30.390	0.240	0.80%	30.270	31.130	29788	9082	1.91%
2025-06-26	30.610	30.150	-0.450	-1.47%	30.080	31.320	39792	12219	2.55%
2025-06-25	30.390	30.600	0.260	0.86%	30.070	30.850	42509	12933	2.73%
2025-06-24	28.740	30.340	1.850	6.49%	28.740	30.500	60716	18233	3.89%
2025-06-23	28.200	28.490	0.040	0.14%	27.950	28.630	24306	6869	1.56%
2025-06-20	29.350	28.450	-1.060	-3.59%	28.110	29.630	33435	9627	2.14%
2025-06-19	29.340	29.510	0.180	0.61%	29.330	30.470	44112	13195	2.83%
2025-06-18	29.900	29.330	-0.400	-1.35%	29.060	29.900	26227	7703	1.68%
2025-06-17	29.630	29.730	0.040	0.13%	29.500	30.250	22355	6676	1.43%
2025-06-16	29.320	29.690	-0.070	-0.24%	29.320	29.920	21313	6323	1.37%
2025-06-13	30.660	29.760	-1.040	-3.38%	29.600	30.850	44687	13451	2.86%
2025-06-12	31.090	30.800	-0.550	-1.75%	30.700	31.650	35020	10879	2.24%
2025-06-11	31.510	31.350	0.260	0.84%	30.930	31.940	44479	14014	2.85%
2025-06-10	31.750	31.090	-0.410	-1.30%	30.020	31.750	44011	13625	2.82%
2025-06-09	31.590	31.500	0.010	0.03%	31.300	31.790	25374	7992	1.63%