常熟汽饰 (603035) - 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
2026-05-07	13.48	13.46	0.00	0.00%	13.39	13.53	48564	6537	1.33%
2026-05-06	13.47	13.46	-0.01	-0.07%	13.41	13.54	48318	6503	1.32%
2026-04-30	13.63	13.47	-0.24	-1.75%	13.47	13.67	46834	6342	1.28%
2026-04-29	13.66	13.71	0.00	0.00%	13.56	13.73	34188	4673	0.93%
2026-04-28	13.55	13.71	0.27	2.01%	13.40	14.05	78099	10713	2.13%
2026-04-27	13.28	13.44	0.06	0.45%	13.28	13.53	35779	4789	0.98%
2026-04-24	13.16	13.38	0.01	0.07%	13.16	13.45	33682	4482	0.92%
2026-04-23	13.51	13.37	-0.14	-1.04%	13.35	13.52	49594	6648	1.35%
2026-04-22	13.48	13.51	-0.06	-0.44%	13.45	13.55	50666	6837	1.38%
2026-04-21	13.72	13.57	-0.85	-5.89%	13.39	13.78	139149	18840	3.80%
2026-04-20	14.39	14.42	0.00	0.00%	14.33	14.49	34492	4972	0.94%
2026-04-17	14.46	14.42	-0.04	-0.28%	14.25	14.46	38710	5556	1.06%
2026-04-16	14.22	14.46	0.20	1.40%	14.20	14.54	43505	6274	1.19%
2026-04-15	14.29	14.26	0.02	0.14%	14.20	14.37	29216	4175	0.80%
2026-04-14	14.34	14.24	0.03	0.21%	14.11	14.34	23576	3349	0.64%
2026-04-13	14.14	14.21	-0.02	-0.14%	14.09	14.26	24730	3507	0.68%
2026-04-10	14.10	14.23	0.18	1.28%	14.08	14.37	34794	4958	0.95%
2026-04-09	14.10	14.05	-0.11	-0.78%	13.99	14.12	23857	3351	0.65%
2026-04-08	13.97	14.16	0.42	3.06%	13.96	14.19	43852	6179	1.20%
2026-04-07	13.77	13.74	-0.04	-0.29%	13.64	13.90	31949	4400	0.87%
2026-04-03	14.09	13.78	-0.29	-2.06%	13.72	14.09	20357	2820	0.56%
2026-04-02	14.19	14.07	-0.12	-0.85%	13.96	14.19	26931	3786	0.74%
2026-04-01	14.13	14.19	0.14	1.00%	14.06	14.23	35335	4999	0.96%
2026-03-31	13.68	14.05	0.32	2.33%	13.66	14.17	57599	8059	1.57%
2026-03-30	13.51	13.73	0.05	0.37%	13.48	13.79	21015	2871	0.57%
2026-03-27	13.40	13.68	0.16	1.18%	13.35	13.72	28855	3918	0.79%
2026-03-26	13.68	13.52	-0.16	-1.17%	13.49	13.79	37428	5100	1.02%
2026-03-25	13.54	13.68	0.09	0.66%	13.54	13.76	50393	6892	1.38%
2026-03-24	13.67	13.59	0.21	1.57%	13.34	13.71	47363	6389	1.29%
2026-03-23	14.00	13.38	-0.79	-5.58%	13.35	14.00	73640	10061	2.01%
2026-03-20	14.54	14.17	-0.33	-2.28%	14.15	14.59	46533	6675	1.27%
2026-03-19	14.68	14.50	-0.26	-1.76%	14.47	14.71	37704	5493	1.03%
2026-03-18	14.72	14.76	0.03	0.20%	14.62	14.78	26420	3880	0.72%
2026-03-17	14.90	14.73	-0.13	-0.87%	14.71	14.98	33405	4954	0.91%
2026-03-16	14.91	14.86	-0.05	-0.34%	14.69	14.94	31054	4596	0.85%
2026-03-13	15.06	14.91	-0.15	-1.00%	14.87	15.15	37282	5603	1.02%
2026-03-12	15.10	15.06	-0.05	-0.33%	15.02	15.16	27820	4192	0.76%
2026-03-11	15.15	15.11	0.02	0.13%	15.08	15.34	29843	4527	0.81%
2026-03-10	14.85	15.09	0.29	1.96%	14.85	15.12	33407	5027	0.91%
2026-03-09	14.90	14.80	-0.23	-1.53%	14.63	14.90	36705	5415	1.00%
2026-03-06	14.68	15.03	0.35	2.38%	14.65	15.04	38199	5693	1.04%
2026-03-05	14.66	14.68	0.19	1.31%	14.64	14.83	38808	5714	1.06%
2026-03-04	14.69	14.49	-0.26	-1.76%	14.41	14.74	63103	9184	1.72%
2026-03-03	15.10	14.75	-0.40	-2.64%	14.74	15.25	72083	10803	1.97%
2026-03-02	15.42	15.15	-0.35	-2.26%	15.05	15.44	57037	8684	1.56%
2026-02-27	15.43	15.50	0.04	0.26%	15.41	15.56	38190	5913	1.04%
2026-02-26	15.39	15.46	0.08	0.52%	15.32	15.50	44174	6803	1.21%
2026-02-25	15.37	15.38	0.01	0.07%	15.32	15.48	56198	8663	1.53%
2026-02-24	15.29	15.37	0.18	1.18%	15.26	15.41	46727	7176	1.28%
2026-02-13	15.30	15.19	-0.13	-0.85%	15.17	15.35	36239	5529	0.99%
2026-02-12	15.41	15.32	-0.05	-0.33%	15.26	15.42	48050	7371	1.31%
2026-02-11	15.32	15.37	0.05	0.33%	15.26	15.41	29458	4525	0.80%
2026-02-10	15.32	15.32	0.02	0.13%	15.26	15.38	38689	5931	1.06%
2026-02-09	15.29	15.30	0.14	0.92%	15.20	15.32	52453	8008	1.43%
2026-02-06	15.10	15.16	-0.01	-0.07%	15.06	15.32	51107	7773	1.40%
2026-02-05	15.29	15.17	-0.13	-0.85%	15.13	15.34	43417	6600	1.19%
2026-02-04	15.15	15.30	0.05	0.33%	15.14	15.34	43836	6683	1.20%
2026-02-03	15.11	15.25	0.15	0.99%	15.04	15.34	54046	8205	1.48%
2026-02-02	15.41	15.10	-0.31	-2.01%	15.06	15.45	55737	8496	1.52%
2026-01-30	15.46	15.41	-0.03	-0.19%	15.20	15.56	50266	7745	1.37%
2026-01-29	15.77	15.44	-0.33	-2.09%	15.39	15.77	66856	10399	1.82%
2026-01-28	15.91	15.77	-0.16	-1.00%	15.70	15.92	44239	6981	1.21%
2026-01-27	15.95	15.93	0.01	0.06%	15.55	15.99	64155	10126	1.75%