爱旭股份 (600732) - 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
2026-05-21	13.20	12.45	-0.72	-5.47%	12.42	13.21	425738	54855	2.03%
2026-05-20	13.04	13.17	-0.01	-0.08%	12.81	13.27	369671	48287	1.76%
2026-05-19	12.91	13.18	0.23	1.78%	12.63	13.19	481177	62044	2.29%
2026-05-18	13.30	12.95	-0.42	-3.14%	12.87	13.35	553260	72273	2.64%
2026-05-15	14.10	13.37	-0.73	-5.18%	13.22	14.12	820865	110937	3.91%
2026-05-14	14.61	14.10	-0.46	-3.16%	14.01	14.76	492205	71066	2.34%
2026-05-13	14.53	14.56	-0.11	-0.75%	14.42	14.74	355354	51787	1.69%
2026-05-12	14.72	14.67	-0.06	-0.41%	14.41	14.92	433259	63390	2.06%
2026-05-11	14.90	14.73	-0.16	-1.07%	14.63	15.22	582546	86687	2.77%
2026-05-08	14.80	14.89	0.04	0.27%	14.55	14.95	353103	52149	1.68%
2026-05-07	14.99	14.85	-0.12	-0.80%	14.80	15.29	411158	61678	1.96%
2026-05-06	15.45	14.97	-0.41	-2.67%	14.80	15.52	581940	87178	2.77%
2026-04-30	14.60	15.38	0.66	4.48%	14.57	15.55	609495	93267	2.90%
2026-04-29	14.05	14.72	0.59	4.18%	13.86	14.83	579798	83609	2.76%
2026-04-28	14.45	14.13	-0.75	-5.04%	14.10	14.77	693218	99683	3.30%
2026-04-27	15.27	14.88	-0.39	-2.55%	14.72	15.27	413012	61538	1.97%
2026-04-24	15.57	15.27	-0.29	-1.86%	15.20	15.58	288697	44315	1.38%
2026-04-23	15.89	15.56	-0.23	-1.46%	15.43	15.94	293962	45898	1.40%
2026-04-22	15.78	15.79	-0.15	-0.94%	15.69	16.00	315621	49865	1.50%
2026-04-21	16.18	15.94	-0.13	-0.81%	15.88	16.33	329280	52838	1.57%
2026-04-20	15.98	16.07	0.09	0.56%	15.94	16.54	439313	71317	2.09%
2026-04-17	15.67	15.98	0.29	1.85%	15.66	16.27	443659	70841	2.11%
2026-04-16	15.51	15.69	0.18	1.16%	15.42	15.88	309415	48533	1.47%
2026-04-15	15.80	15.51	-0.30	-1.90%	15.46	16.06	405237	63703	1.93%
2026-04-14	15.83	15.81	-0.04	-0.25%	15.69	16.11	572038	90803	2.72%
2026-04-13	15.25	15.85	0.58	3.80%	15.20	16.06	769409	121485	3.66%
2026-04-10	14.40	15.27	0.90	6.26%	14.40	15.66	996423	151928	4.75%
2026-04-09	14.25	14.37	-0.08	-0.55%	14.06	14.50	341794	48653	1.63%
2026-04-08	14.11	14.45	0.56	4.03%	14.07	14.56	490632	70429	2.34%
2026-04-07	13.79	13.89	-0.01	-0.07%	13.67	14.05	254032	35255	1.21%
2026-04-03	14.15	13.90	-0.19	-1.35%	13.88	14.20	362369	50760	1.73%
2026-04-02	14.34	14.09	-0.38	-2.63%	13.96	14.63	461724	65752	2.20%
2026-04-01	14.28	14.47	0.46	3.28%	13.93	14.61	590522	84519	2.81%
2026-03-31	14.65	14.01	-0.64	-4.37%	14.00	15.03	645214	93570	3.07%
2026-03-30	15.09	14.65	-0.54	-3.55%	14.34	15.35	748645	109804	3.57%
2026-03-27	14.78	15.19	0.28	1.88%	14.75	15.49	616386	93552	2.94%
2026-03-26	15.41	14.91	-0.55	-3.56%	14.89	15.56	749228	113587	3.57%
2026-03-25	15.50	15.46	0.05	0.32%	15.26	15.75	912399	141421	4.35%
2026-03-24	14.63	15.41	0.86	5.91%	13.75	15.66	1455035	216073	6.93%
2026-03-23	14.51	14.55	-0.26	-1.76%	13.89	15.30	1343484	195583	6.40%
2026-03-20	14.59	14.81	0.13	0.89%	14.44	15.37	603035	90064	3.33%
2026-03-19	14.34	14.68	0.17	1.17%	14.20	15.20	443105	64934	2.45%
2026-03-18	14.67	14.51	-0.28	-1.89%	14.31	14.84	337792	48997	1.87%
2026-03-17	14.87	14.79	-0.09	-0.60%	14.57	15.20	378956	56464	2.10%
2026-03-16	15.15	14.88	-0.32	-2.11%	14.86	15.34	390279	58430	2.16%
2026-03-13	15.43	15.20	-0.42	-2.69%	15.09	15.77	606499	93958	3.35%
2026-03-12	15.22	15.62	0.36	2.36%	14.72	15.67	807562	122653	4.47%
2026-03-11	15.01	15.26	0.09	0.59%	14.92	15.50	530439	81066	2.93%
2026-03-10	15.22	15.17	-0.12	-0.78%	14.85	15.25	563190	84721	3.11%
2026-03-09	14.90	15.29	0.19	1.26%	14.84	15.68	775399	118198	4.29%
2026-03-06	15.14	15.10	-0.15	-0.98%	14.74	15.14	505061	75520	2.79%
2026-03-05	14.89	15.25	0.59	4.02%	14.75	15.36	823234	124572	4.55%
2026-03-04	14.35	14.66	0.09	0.62%	14.34	15.10	577396	85356	3.19%
2026-03-03	14.18	14.57	0.39	2.75%	14.18	15.37	1020712	150573	5.64%
2026-03-02	14.22	14.18	-0.34	-2.34%	14.08	14.76	482572	69133	2.67%
2026-02-27	14.10	14.52	0.36	2.54%	14.05	14.79	478990	69453	2.65%
2026-02-26	14.40	14.16	-0.30	-2.07%	14.09	14.40	344944	48914	1.91%
2026-02-25	14.21	14.46	0.17	1.19%	14.18	14.56	420734	60371	2.33%
2026-02-24	14.46	14.29	-0.06	-0.42%	14.20	14.60	327395	47103	1.81%
2026-02-13	14.82	14.35	-0.49	-3.30%	14.32	14.84	437580	63550	2.42%
2026-02-12	14.70	14.84	0.21	1.44%	14.57	14.99	534177	79013	2.95%
2026-02-11	14.86	14.63	-0.13	-0.88%	14.58	15.03	482309	71150	2.67%