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
2026-08-20	10.86	11.10	0.27	2.49%	10.86	11.12	41224	4551	1.13%
2026-08-19	11.08	10.83	-0.28	-2.52%	10.82	11.13	38865	4248	1.06%
2026-08-18	11.08	11.11	0.02	0.18%	11.00	11.12	26642	2948	0.73%
2026-08-17	11.04	11.09	0.08	0.73%	10.87	11.10	33028	3635	0.90%
2026-08-14	11.00	11.01	0.00	0.00%	10.94	11.09	26627	2932	0.73%
2026-08-13	11.20	11.01	-0.25	-2.22%	11.01	11.26	40981	4559	1.12%
2026-08-12	11.13	11.26	0.10	0.90%	11.10	11.32	40211	4517	1.10%
2026-08-11	11.14	11.16	0.01	0.09%	11.06	11.23	34209	3809	0.93%
2026-08-10	10.99	11.15	0.16	1.46%	10.94	11.15	39415	4373	1.08%
2026-08-07	11.08	10.99	-0.03	-0.27%	10.85	11.08	36235	3958	0.99%
2026-08-06	11.07	11.02	-0.05	-0.45%	10.87	11.10	35097	3852	0.96%
2026-08-05	11.17	11.07	-0.03	-0.27%	11.03	11.17	36315	4025	0.99%
2026-08-04	11.30	11.10	-0.22	-1.94%	11.08	11.33	48224	5384	1.32%
2026-08-03	11.15	11.32	0.24	2.17%	11.10	11.34	43762	4935	1.19%
2026-07-31	11.15	11.08	-0.01	-0.09%	11.00	11.15	55777	6165	1.52%
2026-07-30	10.85	11.09	0.16	1.46%	10.84	11.15	43292	4791	1.18%
2026-07-29	10.69	10.93	0.26	2.44%	10.67	10.97	40003	4354	1.09%
2026-07-28	10.59	10.67	0.07	0.66%	10.54	10.73	21062	2241	0.57%
2026-07-27	10.44	10.60	0.13	1.24%	10.44	10.67	18281	1939	0.50%
2026-07-24	10.72	10.47	-0.31	-2.88%	10.47	10.78	23915	2526	0.65%
2026-07-23	10.62	10.78	0.16	1.51%	10.55	10.81	27460	2935	0.75%
2026-07-22	10.75	10.62	-0.14	-1.30%	10.50	10.75	40515	4289	1.11%
2026-07-21	10.90	10.76	-0.09	-0.83%	10.70	10.96	40632	4387	1.11%
2026-07-20	10.84	10.85	-0.02	-0.18%	10.68	11.09	45798	4978	1.25%
2026-07-17	11.00	10.87	-0.08	-0.73%	10.78	11.14	46308	5081	1.26%
2026-07-16	10.96	10.95	0.00	0.00%	10.84	11.08	34381	3772	0.94%
2026-07-15	10.73	10.95	0.25	2.34%	10.61	11.09	31335	3421	0.86%
2026-07-14	10.45	10.70	0.21	2.00%	10.45	10.74	33646	3571	0.92%
2026-07-13	10.78	10.49	-0.30	-2.78%	10.45	10.78	29207	3086	0.80%
2026-07-10	10.66	10.79	0.07	0.65%	10.58	10.89	41732	4493	1.14%
2026-07-09	10.74	10.72	-0.09	-0.83%	10.55	10.84	36203	3863	0.99%
2026-07-08	11.17	10.81	-0.32	-2.88%	10.78	11.17	37450	4075	1.02%
2026-07-07	11.37	11.13	-0.24	-2.11%	11.01	11.46	36549	4067	1.00%
2026-07-06	11.36	11.37	-0.06	-0.52%	11.21	11.44	37205	4223	1.02%
2026-07-03	10.91	11.43	0.57	5.25%	10.86	11.60	87000	9907	2.37%
2026-07-02	10.82	10.86	0.05	0.46%	10.78	11.00	41438	4523	1.13%
2026-07-01	10.58	10.81	0.19	1.79%	10.52	10.88	37859	4076	1.03%
2026-06-30	10.48	10.62	0.06	0.57%	10.39	10.66	35093	3692	0.96%
2026-06-29	10.47	10.56	0.07	0.67%	10.12	10.66	49423	5164	1.35%
2026-06-26	10.68	10.49	-0.28	-2.60%	10.41	10.79	71261	7515	1.95%
2026-06-25	10.90	10.77	-0.13	-1.19%	10.57	10.90	42986	4611	1.17%
2026-06-24	11.12	10.90	-0.13	-1.18%	10.76	11.19	37120	4052	1.01%
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%