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
2025-09-15	15.67	16.27	0.68	4.36%	15.62	16.85	294034	47567	7.74%
2025-09-12	15.95	15.59	-0.21	-1.33%	15.56	16.06	144047	22724	3.79%
2025-09-11	14.99	15.80	0.85	5.69%	14.80	15.93	258577	40033	6.80%
2025-09-10	15.23	14.95	-0.30	-1.97%	14.92	15.45	117537	17715	3.09%
2025-09-09	15.31	15.25	-0.14	-0.91%	15.14	15.40	110407	16848	2.91%
2025-09-08	15.00	15.39	0.48	3.22%	14.92	15.54	178516	27390	4.70%
2025-09-05	14.74	14.91	0.13	0.88%	14.65	14.93	93659	13911	2.46%
2025-09-04	14.95	14.78	-0.08	-0.54%	14.50	15.23	88547	13154	2.33%
2025-09-03	14.79	14.86	0.07	0.47%	14.70	15.04	81914	12168	2.16%
2025-09-02	14.83	14.79	-0.04	-0.27%	14.60	14.87	75032	11042	1.97%
2025-09-01	14.77	14.83	0.11	0.75%	14.57	14.83	70836	10413	1.86%
2025-08-29	14.75	14.72	-0.04	-0.27%	14.66	14.85	85034	12530	2.24%
2025-08-28	14.81	14.76	-0.09	-0.61%	14.25	14.95	147249	21541	3.87%
2025-08-27	15.29	14.85	-0.44	-2.88%	14.84	15.40	132348	19989	3.48%
2025-08-26	15.00	15.29	0.21	1.39%	14.90	15.58	212486	32408	5.59%
2025-08-25	14.88	15.08	0.21	1.41%	14.80	15.38	152059	22972	4.00%
2025-08-22	14.81	14.87	0.09	0.61%	14.62	14.91	111545	16482	2.94%
2025-08-21	15.04	14.78	-0.20	-1.34%	14.71	15.04	113388	16810	2.98%
2025-08-20	14.84	14.98	0.05	0.33%	14.76	14.98	99012	14715	2.61%
2025-08-19	15.02	14.93	0.00	0.00%	14.75	15.17	172971	25810	4.55%
2025-08-18	15.49	14.93	-0.59	-3.80%	14.89	15.51	318471	47873	8.38%
2025-08-15	14.82	15.52	0.79	5.36%	14.80	16.19	459441	72132	12.09%
2025-08-14	14.71	14.73	0.04	0.27%	14.55	15.06	274999	40721	7.24%
2025-08-13	13.80	14.69	0.91	6.60%	13.76	15.02	312814	45123	8.23%
2025-08-12	13.80	13.78	0.01	0.07%	13.71	13.81	44786	6164	1.18%
2025-08-11	13.72	13.77	0.07	0.51%	13.67	13.82	55385	7622	1.46%
2025-08-08	13.65	13.70	0.04	0.29%	13.57	13.71	36785	5020	0.97%
2025-08-07	13.70	13.66	-0.04	-0.29%	13.62	13.71	46301	6325	1.22%
2025-08-06	13.76	13.70	-0.01	-0.07%	13.65	13.77	48177	6596	1.27%
2025-08-05	13.60	13.71	0.16	1.18%	13.59	13.74	69414	9502	1.83%
2025-08-04	13.45	13.55	0.10	0.74%	13.35	13.56	43354	5853	1.14%
2025-08-01	13.36	13.45	0.09	0.67%	13.36	13.48	38904	5228	1.02%
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%