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
2025-07-31	13.52	13.36	-0.18	-1.33%	13.30	13.56	57248	7691	1.51%
2025-07-30	13.60	13.54	-0.06	-0.44%	13.46	13.62	46611	6314	1.23%
2025-07-29	13.61	13.60	-0.01	-0.07%	13.48	13.62	56160	7602	1.48%
2025-07-28	13.72	13.61	-0.06	-0.44%	13.60	13.72	46812	6389	1.23%
2025-07-25	13.68	13.67	-0.01	-0.07%	13.63	13.73	39425	5389	1.04%
2025-07-24	13.58	13.68	0.14	1.03%	13.56	13.68	48526	6617	1.28%
2025-07-23	13.69	13.54	-0.13	-0.95%	13.54	13.70	61779	8405	1.63%
2025-07-22	13.58	13.67	0.05	0.37%	13.55	13.67	45401	6182	1.19%
2025-07-21	13.56	13.62	0.13	0.96%	13.49	13.63	50683	6881	1.33%
2025-07-18	13.52	13.49	0.00	0.00%	13.45	13.58	39250	5298	1.03%
2025-07-17	13.48	13.49	0.00	0.00%	13.41	13.49	36444	4907	0.96%
2025-07-16	13.37	13.49	0.13	0.97%	13.36	13.50	53700	7221	1.41%
2025-07-15	13.43	13.36	-0.08	-0.60%	13.28	13.48	45793	6118	1.20%
2025-07-14	13.35	13.44	0.09	0.67%	13.32	13.48	48419	6494	1.27%
2025-07-11	13.34	13.35	0.01	0.07%	13.29	13.38	34127	4553	0.90%
2025-07-10	13.29	13.34	0.05	0.38%	13.25	13.36	34344	4569	0.90%
2025-07-09	13.39	13.29	-0.05	-0.37%	13.28	13.50	48180	6430	1.27%
2025-07-08	13.29	13.34	0.06	0.45%	13.26	13.34	46355	6175	1.22%
2025-07-07	13.25	13.28	0.00	0.00%	13.18	13.30	27851	3689	0.73%
2025-07-04	13.36	13.28	-0.04	-0.30%	13.24	13.36	37767	5018	0.99%
2025-07-03	13.30	13.32	0.06	0.45%	13.25	13.35	34564	4596	0.91%
2025-07-02	13.26	13.26	-0.02	-0.15%	13.23	13.32	30691	4072	0.81%
2025-07-01	13.26	13.28	-0.02	-0.15%	13.21	13.30	36132	4789	0.95%
2025-06-30	13.23	13.30	0.04	0.30%	13.20	13.33	43649	5789	1.15%
2025-06-27	13.41	13.26	0.13	0.99%	13.24	13.48	58033	7737	1.53%
2025-06-26	13.27	13.13	-0.14	-1.06%	13.06	13.27	56218	7400	1.48%
2025-06-25	13.25	13.27	0.03	0.23%	13.17	13.32	43745	5793	1.15%
2025-06-24	13.05	13.24	0.25	1.92%	13.05	13.25	45410	5982	1.19%
2025-06-23	12.86	12.99	0.07	0.54%	12.83	13.00	20425	2642	0.54%
2025-06-20	12.97	12.92	0.01	0.08%	12.87	12.99	28450	3675	0.75%
2025-06-19	13.39	13.25	-0.15	-1.12%	13.20	13.45	39695	5285	1.04%
2025-06-18	13.46	13.40	-0.07	-0.52%	13.34	13.49	35868	4806	0.94%
2025-06-17	13.48	13.47	-0.01	-0.07%	13.44	13.52	34578	4658	0.91%
2025-06-16	13.45	13.48	0.00	0.00%	13.40	13.56	39719	5354	1.05%
2025-06-13	13.66	13.48	-0.24	-1.75%	13.46	13.72	54117	7342	1.42%
2025-06-12	13.65	13.72	-0.03	-0.22%	13.63	13.75	34083	4667	0.90%
2025-06-11	13.61	13.75	0.30	2.23%	13.61	13.86	80461	11060	2.12%
2025-06-10	13.61	13.45	-0.18	-1.32%	13.35	13.66	54681	7382	1.44%
2025-06-09	13.57	13.63	0.09	0.66%	13.53	13.68	34557	4705	0.91%
2025-06-06	13.57	13.54	-0.04	-0.29%	13.51	13.61	30411	4121	0.80%
2025-06-05	13.57	13.58	0.01	0.07%	13.52	13.63	36870	5009	0.97%
2025-06-04	13.53	13.57	0.03	0.22%	13.51	13.60	30923	4192	0.81%
2025-06-03	13.52	13.54	0.02	0.15%	13.48	13.61	29233	3956	0.77%
2025-05-30	13.69	13.52	-0.24	-1.74%	13.49	13.71	46779	6352	1.23%
2025-05-29	13.66	13.76	0.11	0.81%	13.66	13.78	48037	6602	1.26%
2025-05-28	13.73	13.65	-0.08	-0.58%	13.63	13.81	42071	5773	1.11%
2025-05-27	13.62	13.73	0.10	0.73%	13.53	13.74	60876	8316	1.60%
2025-05-26	13.50	13.63	0.07	0.52%	13.33	13.77	92972	12566	2.45%
2025-05-23	13.52	13.56	0.04	0.30%	13.50	14.00	117411	16126	3.09%
2025-05-22	13.49	13.52	-0.01	-0.07%	13.38	13.63	63425	8575	1.67%
2025-05-21	13.52	13.53	0.02	0.15%	13.41	13.56	41827	5645	1.10%
2025-05-20	13.40	13.51	0.09	0.67%	13.36	13.55	45732	6159	1.20%
2025-05-19	13.44	13.42	0.01	0.07%	13.25	13.50	50022	6688	1.32%
2025-05-16	13.28	13.41	0.14	1.06%	13.27	13.55	55905	7508	1.47%
2025-05-15	13.40	13.27	-0.12	-0.90%	13.27	13.41	31066	4135	0.82%
2025-05-14	13.41	13.39	-0.02	-0.15%	13.29	13.45	43632	5825	1.15%
2025-05-13	13.57	13.41	-0.04	-0.30%	13.39	13.66	55031	7427	1.45%
2025-05-12	13.45	13.45	0.13	0.98%	13.37	13.49	48120	6463	1.27%
2025-05-09	13.43	13.32	-0.13	-0.97%	13.26	13.49	40122	5353	1.06%
2025-05-08	13.20	13.45	0.20	1.51%	13.19	13.47	61235	8197	1.61%
2025-05-07	13.31	13.25	0.05	0.38%	13.12	13.38	74166	9829	1.95%
2025-05-06	12.99	13.20	0.25	1.93%	12.99	13.21	63484	8330	1.67%
2025-04-30	12.88	12.95	0.03	0.23%	12.88	13.04	45767	5935	1.20%
2025-04-29	12.91	12.92	0.08	0.62%	12.85	13.01	39648	5131	1.04%
2025-04-28	13.10	12.84	-0.23	-1.76%	12.84	13.12	50197	6473	1.32%
2025-04-25	13.17	13.07	-0.06	-0.46%	13.06	13.23	56590	7436	1.49%
2025-04-24	13.16	13.13	-0.03	-0.23%	13.04	13.30	71124	9353	1.87%
2025-04-23	13.03	13.16	0.17	1.31%	12.98	13.25	96914	12711	2.55%