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
2025-08-01	14.00	14.64	0.65	4.65%	13.91	14.91	644387	93651	4.06%
2025-07-31	14.74	13.99	-0.91	-6.11%	13.83	14.99	666099	95327	4.20%
2025-07-30	15.01	14.90	-0.08	-0.53%	14.76	15.31	369620	55555	2.33%
2025-07-29	14.85	14.98	0.13	0.88%	14.74	15.10	283419	42136	1.79%
2025-07-28	14.55	14.85	0.08	0.54%	14.43	14.96	317338	46861	2.00%
2025-07-25	14.95	14.77	-0.19	-1.27%	14.73	14.97	251808	37349	1.59%
2025-07-24	14.40	14.96	0.45	3.10%	14.35	15.00	555187	81986	3.50%
2025-07-23	14.86	14.51	-0.37	-2.49%	14.42	15.17	477383	70447	3.01%
2025-07-22	14.65	14.88	0.10	0.68%	14.44	15.05	518412	76329	3.27%
2025-07-21	14.66	14.78	0.12	0.82%	14.50	15.03	347819	51332	2.19%
2025-07-18	15.01	14.66	-0.52	-3.43%	14.53	15.35	544590	80800	3.44%
2025-07-17	15.61	15.18	-0.21	-1.36%	15.03	15.88	663113	101893	4.18%
2025-07-16	14.76	15.39	0.56	3.78%	14.40	15.42	615429	92294	3.88%
2025-07-15	14.85	14.83	0.09	0.61%	14.60	15.09	469587	69599	2.96%
2025-07-14	14.50	14.74	0.09	0.61%	14.36	14.92	497831	72990	3.14%
2025-07-11	15.28	14.65	-0.11	-0.75%	14.13	15.47	898317	131533	5.67%
2025-07-10	14.50	14.76	0.21	1.44%	14.49	15.00	503710	74454	3.18%
2025-07-09	14.40	14.55	-0.08	-0.55%	14.40	14.85	504312	73676	3.18%
2025-07-08	13.84	14.63	0.74	5.33%	13.76	14.95	789839	114196	4.98%
2025-07-07	13.75	13.89	0.19	1.39%	13.70	14.18	384649	53532	2.43%
2025-07-04	14.25	13.70	-0.29	-2.07%	13.55	14.30	494409	68196	3.12%
2025-07-03	13.92	13.99	-0.15	-1.06%	13.69	14.19	596676	82939	3.76%
2025-07-02	13.25	14.14	1.03	7.86%	13.10	14.42	983831	135343	6.21%
2025-07-01	13.01	13.11	0.01	0.08%	12.81	13.24	361489	47122	2.28%
2025-06-30	13.01	13.10	0.69	5.56%	12.64	13.40	605944	78656	3.82%
2025-06-27	12.04	12.41	0.52	4.37%	11.98	12.60	570103	70715	3.60%
2025-06-26	12.08	11.89	-0.17	-1.41%	11.88	12.27	283809	34189	1.79%
2025-06-25	12.06	12.06	-0.01	-0.08%	11.89	12.10	262070	31416	1.65%
2025-06-24	11.85	12.07	0.18	1.51%	11.78	12.15	342161	40872	2.16%
2025-06-23	11.88	11.89	-0.16	-1.33%	11.58	11.93	417582	48993	2.63%
2025-06-20	12.09	12.05	0.09	0.75%	12.02	12.44	486127	59472	3.04%
2025-06-19	12.17	11.96	-0.21	-1.73%	11.86	12.30	336524	40550	2.11%
2025-06-18	11.93	12.17	0.21	1.76%	11.85	12.35	456458	55561	2.86%
2025-06-17	11.88	11.96	0.05	0.42%	11.81	12.20	324305	38807	2.03%
2025-06-16	11.57	11.91	0.31	2.67%	11.40	11.99	401224	47547	2.51%
2025-06-13	11.91	11.60	-0.11	-0.94%	11.57	12.01	416960	49146	2.61%
2025-06-12	11.81	11.71	-0.41	-3.38%	11.69	12.01	562861	66545	3.52%
2025-06-11	11.50	12.12	0.89	7.93%	11.48	12.35	1017457	124020	6.37%
2025-06-10	11.33	11.23	-0.15	-1.32%	11.14	11.42	220475	24833	1.38%
2025-06-09	10.95	11.38	0.45	4.12%	10.89	11.50	465799	52545	2.91%
2025-06-06	11.00	10.93	-0.02	-0.18%	10.83	11.02	164463	17961	1.03%
2025-06-05	11.07	10.95	-0.10	-0.90%	10.83	11.11	227588	24938	1.42%
2025-06-04	10.88	11.05	0.27	2.50%	10.86	11.49	405694	45301	2.54%
2025-06-03	11.00	10.78	-0.30	-2.71%	10.75	11.24	289715	31624	1.81%
2025-05-30	11.14	11.08	-0.15	-1.34%	11.03	11.25	157295	17483	0.98%
2025-05-29	11.03	11.23	0.20	1.81%	11.01	11.28	175597	19646	1.10%
2025-05-28	11.39	11.03	-0.36	-3.16%	10.98	11.45	214068	23806	1.34%
2025-05-27	11.38	11.39	0.01	0.09%	11.05	11.42	254442	28508	1.59%
2025-05-26	11.82	11.38	-0.25	-2.15%	11.33	11.83	283052	32646	1.77%
2025-05-23	11.46	11.63	0.17	1.48%	11.37	11.87	444735	51966	2.78%
2025-05-22	11.38	11.46	-0.08	-0.69%	11.34	11.57	228897	26253	1.43%
2025-05-21	11.70	11.54	-0.05	-0.43%	11.49	11.87	291929	34092	1.83%
2025-05-20	11.55	11.59	0.05	0.43%	11.35	11.77	297939	34614	1.86%
2025-05-19	11.31	11.54	0.23	2.03%	11.11	11.62	270869	30835	1.69%
2025-05-16	11.23	11.31	0.04	0.35%	11.18	11.41	257547	29130	1.61%
2025-05-15	11.45	11.27	-0.17	-1.49%	11.10	11.46	373937	42000	2.34%
2025-05-14	11.36	11.44	-0.03	-0.26%	11.16	11.57	523789	59401	3.28%
2025-05-13	11.36	11.47	0.11	0.97%	11.29	11.95	831235	96793	5.20%
2025-05-12	10.72	11.36	0.85	8.09%	10.72	11.45	681938	75737	4.27%
2025-05-09	10.89	10.51	-0.39	-3.58%	10.47	10.97	277447	29362	1.74%
2025-05-08	10.79	10.90	0.07	0.65%	10.72	11.01	302545	33045	1.89%
2025-05-07	11.10	10.83	-0.06	-0.55%	10.70	11.16	362995	39499	2.27%
2025-05-06	10.65	10.89	0.38	3.62%	10.50	10.97	544627	58978	3.41%
2025-04-30	10.15	10.51	0.61	6.16%	10.09	10.89	966793	103080	6.05%
2025-04-29	10.12	9.90	-0.20	-1.98%	9.90	10.39	344882	34885	2.16%
2025-04-28	10.00	10.10	0.14	1.41%	9.95	10.30	313490	31688	1.96%
2025-04-25	9.90	9.96	0.02	0.20%	9.89	10.09	187957	18791	1.18%
2025-04-24	10.20	9.94	-0.22	-2.17%	9.83	10.22	353751	35354	2.21%