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
2025-08-01	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%
2025-06-06	31.990	31.490	-0.410	-1.29%	31.360	32.190	21426	6763	1.37%
2025-06-05	31.490	31.900	0.160	0.50%	30.970	31.950	37282	11754	2.39%
2025-06-04	31.520	31.740	0.210	0.67%	31.380	32.180	26610	8462	1.71%
2025-06-03	31.170	31.530	0.370	1.19%	30.900	31.870	21855	6883	1.40%
2025-05-30	31.740	31.160	-0.600	-1.89%	31.010	32.290	27134	8561	1.74%
2025-05-29	31.090	31.760	0.660	2.12%	31.020	31.930	33527	10612	2.15%
2025-05-28	30.770	31.100	0.160	0.52%	30.750	32.000	35368	11122	2.27%
2025-05-27	31.900	30.940	-0.680	-2.15%	30.900	32.390	26908	8495	1.72%
2025-05-26	37.830	38.290	0.610	1.62%	37.110	38.300	32171	12152	2.47%
2025-05-23	38.310	37.680	-1.050	-2.71%	37.510	39.570	39753	15336	3.06%
2025-05-22	41.300	38.730	-2.620	-6.34%	38.370	41.700	57351	22925	4.41%
2025-05-21	41.220	41.350	0.050	0.12%	40.500	41.890	44835	18486	3.45%
2025-05-20	41.160	41.300	0.350	0.85%	40.820	41.970	37745	15635	2.90%
2025-05-19	41.980	40.950	-0.570	-1.37%	40.200	41.980	34851	14241	2.68%
2025-05-16	40.290	41.520	0.770	1.89%	40.100	42.070	61004	25271	4.69%
2025-05-15	41.100	40.750	-0.230	-0.56%	40.000	41.440	38776	15851	2.98%
2025-05-14	41.460	40.980	-0.670	-1.61%	40.670	41.960	43410	17846	3.34%
2025-05-13	43.880	41.650	-1.560	-3.61%	41.450	43.990	62404	26542	4.80%
2025-05-12	42.630	43.210	1.210	2.88%	41.930	43.630	66128	28332	5.09%
2025-05-09	43.250	42.000	-1.790	-4.09%	41.600	43.330	65967	27993	5.07%
2025-05-08	41.300	43.790	2.450	5.93%	40.710	44.090	93667	40066	7.21%
2025-05-07	42.500	41.340	-0.670	-1.59%	40.880	43.390	69561	29268	5.35%
2025-05-06	41.120	42.010	1.370	3.37%	40.400	42.300	71308	29527	5.49%
2025-04-30	38.290	40.640	2.450	6.42%	38.290	41.180	68302	27301	5.25%
2025-04-29	37.510	38.190	0.820	2.19%	37.510	38.950	40899	15647	3.15%
2025-04-28	38.000	37.370	-1.010	-2.63%	37.020	38.380	39010	14649	3.00%
2025-04-25	39.850	38.380	-1.590	-3.98%	38.350	41.300	68256	26956	5.25%
2025-04-24	40.530	39.970	-1.430	-3.45%	39.970	42.220	74577	30508	5.74%