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
2026-06-23	10.88	11.03	0.12	1.10%	10.84	11.15	49672	5502	1.36%
2026-06-22	10.98	10.91	-0.15	-1.36%	10.60	11.16	49276	5311	1.35%
2026-06-18	11.06	11.06	-0.02	-0.18%	10.93	11.20	46245	5126	1.26%
2026-06-17	11.45	11.08	-0.41	-3.57%	10.96	11.47	73108	8149	2.00%
2026-06-16	11.65	11.49	-0.16	-1.37%	11.41	11.69	35074	4029	0.96%
2026-06-15	11.67	11.65	0.00	0.00%	11.56	11.90	43710	5115	1.19%
2026-06-12	11.55	11.65	0.15	1.30%	11.46	11.68	34130	3959	0.93%
2026-06-11	11.64	11.50	-0.25	-2.13%	11.40	11.77	31901	3678	0.87%
2026-06-10	11.87	11.75	-0.12	-1.01%	11.59	11.87	28221	3296	0.77%
2026-06-09	11.92	11.87	0.01	0.08%	11.80	11.95	24692	2932	0.67%
2026-06-08	12.11	12.02	-0.16	-1.31%	11.77	12.18	40715	4877	1.11%
2026-06-05	12.13	12.18	0.08	0.66%	11.99	12.31	32107	3897	0.88%
2026-06-04	12.19	12.10	-0.09	-0.74%	12.02	12.32	21382	2594	0.58%
2026-06-03	12.40	12.19	-0.22	-1.77%	12.16	12.43	31564	3865	0.86%
2026-06-02	12.36	12.41	0.04	0.32%	12.28	12.49	29709	3684	0.81%
2026-06-01	12.10	12.37	0.25	2.06%	12.06	12.44	35078	4310	0.96%
2026-05-29	12.25	12.12	-0.06	-0.49%	12.09	12.25	28786	3499	0.79%
2026-05-28	12.13	12.18	0.00	0.00%	12.07	12.28	29418	3582	0.80%
2026-05-27	12.45	12.18	-0.28	-2.25%	12.15	12.47	45230	5544	1.23%
2026-05-26	12.53	12.46	-0.07	-0.56%	12.33	12.61	49435	6164	1.35%
2026-05-25	12.95	12.53	-0.40	-3.09%	12.38	12.96	63903	8076	1.74%
2026-05-22	12.76	12.93	0.14	1.09%	12.65	12.96	38448	4929	1.05%
2026-05-21	12.72	12.79	0.07	0.55%	12.72	13.02	50701	6548	1.38%
2026-05-20	13.02	12.72	-0.31	-2.38%	12.67	13.02	44151	5629	1.21%
2026-05-19	12.98	13.03	0.09	0.70%	12.92	13.07	31460	4086	0.86%
2026-05-18	13.00	12.94	-0.21	-1.60%	12.83	13.08	46005	5950	1.26%
2026-05-15	12.90	13.15	0.25	1.94%	12.88	13.42	61543	8102	1.68%
2026-05-14	13.15	12.90	-0.24	-1.83%	12.90	13.18	43073	5594	1.18%
2026-05-13	13.12	13.14	0.03	0.23%	13.02	13.18	34314	4499	0.94%
2026-05-12	13.41	13.11	-0.30	-2.24%	13.10	13.44	63608	8408	1.74%
2026-05-11	13.59	13.41	-0.16	-1.18%	13.36	13.60	59878	8045	1.63%
2026-05-08	13.47	13.57	0.11	0.82%	13.41	13.58	40408	5458	1.10%
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%