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
2026-08-20	11.88	11.76	-0.04	-0.34%	11.63	11.96	169562	19916	0.81%
2026-08-19	12.34	11.80	-0.65	-5.22%	11.71	12.35	375519	44996	1.78%
2026-08-18	12.10	12.45	0.29	2.38%	12.06	12.53	390215	48396	1.85%
2026-08-17	11.89	12.16	0.32	2.70%	11.89	12.27	266746	32317	1.27%
2026-08-14	12.10	11.84	-0.31	-2.55%	11.75	12.25	277472	33097	1.32%
2026-08-13	12.60	12.15	-0.51	-4.03%	12.15	12.67	403704	49692	1.92%
2026-08-12	12.13	12.66	0.47	3.86%	12.12	12.74	490658	61429	2.33%
2026-08-11	12.16	12.19	-0.09	-0.73%	11.96	12.44	244300	29764	1.16%
2026-08-10	12.26	12.28	0.10	0.82%	12.10	12.47	249266	30623	1.18%
2026-08-07	12.44	12.18	-0.18	-1.46%	12.13	12.70	337417	41488	1.60%
2026-08-06	12.52	12.36	-0.17	-1.36%	12.20	12.88	375645	47013	1.78%
2026-08-05	12.40	12.53	0.13	1.05%	12.33	12.66	196468	24556	0.93%
2026-08-04	12.58	12.40	-0.12	-0.96%	12.20	12.60	229160	28297	1.09%
2026-08-03	12.46	12.52	0.16	1.29%	12.40	12.79	244017	30717	1.16%
2026-07-31	12.26	12.36	0.00	0.00%	12.21	12.60	221169	27477	1.05%
2026-07-30	11.99	12.36	0.31	2.57%	11.90	12.65	440322	54802	2.09%
2026-07-29	11.90	12.05	0.10	0.84%	11.63	12.16	249183	29732	1.18%
2026-07-28	11.45	11.95	0.37	3.20%	11.41	12.16	396041	47521	1.88%
2026-07-27	11.34	11.58	0.23	2.03%	11.28	11.67	171483	19743	0.81%
2026-07-24	11.71	11.35	-0.54	-4.54%	11.31	11.84	289563	33271	1.38%
2026-07-23	11.71	11.89	0.09	0.76%	11.54	11.97	345405	40539	1.64%
2026-07-22	11.53	11.80	0.21	1.81%	11.40	11.96	356056	41461	1.69%
2026-07-21	11.37	11.59	0.23	2.02%	11.17	11.59	274908	31354	1.31%
2026-07-20	11.95	11.36	-0.48	-4.05%	11.08	12.14	358654	41282	1.70%
2026-07-17	12.44	11.84	-0.52	-4.21%	11.81	12.59	335065	40856	1.59%
2026-07-16	12.50	12.36	-0.08	-0.64%	12.20	12.64	469555	58313	2.23%
2026-07-15	11.21	12.44	1.13	9.99%	11.19	12.44	369511	45229	1.76%
2026-07-14	11.24	11.31	0.11	0.98%	10.98	11.38	180912	20201	0.86%
2026-07-13	11.90	11.20	-0.71	-5.96%	11.02	11.90	320406	36332	1.52%
2026-07-10	11.84	11.91	0.05	0.42%	11.75	12.45	311561	37861	1.48%
2026-07-09	11.83	11.86	0.06	0.51%	11.40	11.99	284724	33341	1.35%
2026-07-08	12.56	11.80	-0.81	-6.42%	11.80	12.69	460077	55664	2.19%
2026-07-07	13.06	12.61	-0.45	-3.45%	12.60	13.18	237283	30554	1.13%
2026-07-06	13.40	13.06	-0.30	-2.25%	12.88	13.65	322992	42749	1.53%
2026-07-03	13.41	13.36	-0.19	-1.40%	13.29	13.78	340440	45843	1.62%
2026-07-02	13.69	13.55	-0.31	-2.24%	13.34	14.04	519104	71173	2.47%
2026-07-01	13.76	13.86	0.01	0.07%	13.30	14.47	623871	85792	2.97%
2026-06-30	13.03	13.85	0.75	5.73%	12.94	14.05	692647	94728	3.30%
2026-06-29	12.63	13.10	0.32	2.50%	12.48	13.11	541673	69475	2.58%
2026-06-26	13.19	12.78	-0.38	-2.89%	12.75	13.44	507399	66416	2.42%
2026-06-25	12.64	13.16	0.35	2.73%	12.63	13.58	551540	72774	2.63%
2026-06-24	12.65	12.81	0.20	1.59%	12.50	13.10	405385	51775	1.93%
2026-06-23	13.01	12.61	-0.50	-3.81%	12.48	13.30	433174	55876	2.06%
2026-06-22	12.50	13.11	0.53	4.21%	12.40	13.35	518001	66373	2.47%
2026-06-18	12.58	12.58	-0.07	-0.55%	12.43	12.68	333000	41837	1.59%
2026-06-17	13.01	12.65	-0.36	-2.77%	12.59	13.24	446177	56917	2.13%
2026-06-16	12.75	13.01	0.27	2.12%	12.50	13.30	479187	62057	2.28%
2026-06-15	12.50	12.74	0.04	0.31%	12.33	12.91	547384	69098	2.61%
2026-06-12	12.45	12.70	0.16	1.28%	12.31	13.27	761842	97366	3.63%
2026-06-11	12.07	12.54	0.47	3.89%	12.07	13.04	1060366	133437	5.05%
2026-06-10	10.73	12.07	1.10	10.03%	10.54	12.07	642603	72534	3.06%
2026-06-09	10.83	10.97	0.27	2.52%	10.47	10.97	276928	29715	1.32%
2026-06-08	11.02	10.70	-0.51	-4.55%	10.54	11.26	369013	40141	1.76%
2026-06-05	11.60	11.21	-0.30	-2.61%	11.18	11.62	305488	34727	1.46%
2026-06-04	11.56	11.51	-0.18	-1.54%	11.38	11.69	256155	29529	1.22%
2026-06-03	11.80	11.69	-0.10	-0.85%	11.62	11.99	233689	27669	1.11%
2026-06-02	12.27	11.79	-0.49	-3.99%	11.68	12.32	381828	45342	1.82%
2026-06-01	12.28	12.28	0.18	1.49%	12.05	12.79	367226	45908	1.75%
2026-05-29	12.41	12.10	-0.31	-2.50%	11.91	12.50	394267	47762	1.88%
2026-05-28	12.53	12.41	-0.13	-1.04%	12.30	12.60	334923	41668	1.60%
2026-05-27	12.99	12.54	-0.45	-3.46%	12.48	13.26	383197	49186	1.83%
2026-05-26	12.66	12.99	0.25	1.96%	12.45	13.00	386786	49054	1.84%
2026-05-25	12.72	12.74	0.03	0.24%	12.20	12.76	441317	55105	2.10%
2026-05-22	12.59	12.71	0.26	2.09%	12.40	12.76	303515	38123	1.45%
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%