应流股份 (603308) - 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
2025-10-31	39.55	39.93	-1.11	-2.70%	37.51	40.26	307511	119751	4.53%
2025-10-30	41.00	41.04	-0.51	-1.23%	40.42	42.23	160408	66033	2.36%
2025-10-29	38.80	41.55	2.56	6.57%	38.65	41.55	210993	86028	3.11%
2025-10-28	39.05	38.99	0.05	0.13%	38.44	39.80	130583	50858	1.92%
2025-10-27	38.55	38.94	0.87	2.29%	37.42	39.27	183741	70443	2.71%
2025-10-24	35.80	38.07	2.02	5.60%	35.78	38.35	214732	80759	3.16%
2025-10-23	34.75	36.05	0.75	2.12%	33.95	36.30	172838	61196	2.55%
2025-10-22	35.80	35.30	-0.84	-2.32%	35.15	36.39	130079	46347	1.92%
2025-10-21	34.50	36.14	1.87	5.46%	34.22	36.48	172718	61831	2.54%
2025-10-20	34.52	34.27	0.16	0.47%	33.61	35.15	169001	58061	2.49%
2025-10-17	37.72	34.11	-3.79	-10.00%	34.11	37.80	264906	95384	3.90%
2025-10-16	35.40	37.90	2.50	7.06%	34.91	38.25	319205	118498	4.70%
2025-10-15	34.34	35.40	1.54	4.55%	33.86	35.70	243800	84935	3.59%
2025-10-14	34.62	33.86	-0.83	-2.39%	33.86	37.50	271204	97023	3.99%
2025-10-13	32.11	34.69	1.02	3.03%	32.10	35.00	186840	63588	2.75%
2025-10-10	34.50	33.67	-0.73	-2.12%	33.45	35.10	156607	53587	2.31%
2025-10-09	33.50	34.40	1.88	5.78%	33.00	34.76	196339	66708	2.89%
2025-09-30	32.93	32.52	-0.28	-0.85%	32.34	33.50	89399	29323	1.32%
2025-09-29	32.58	32.80	0.24	0.74%	32.20	32.90	84771	27613	1.25%
2025-09-26	33.35	32.56	-1.00	-2.98%	32.55	34.19	136610	45297	2.01%
2025-09-25	32.96	33.56	0.57	1.73%	32.50	34.19	162612	54330	2.39%
2025-09-24	31.80	32.99	0.62	1.92%	31.28	33.10	179344	57828	2.64%
2025-09-23	31.64	32.37	0.83	2.63%	31.26	33.33	243428	79006	3.58%
2025-09-22	31.31	31.54	0.54	1.74%	30.51	31.70	142503	44460	2.10%
2025-09-19	30.98	31.00	-0.98	-3.06%	30.38	31.40	179497	55464	2.64%
2025-09-18	32.53	31.98	-0.42	-1.30%	31.30	33.10	285254	92002	4.20%
2025-09-17	31.37	32.40	1.39	4.48%	31.06	32.44	277317	87886	4.08%
2025-09-16	30.90	31.01	0.34	1.11%	29.71	31.01	188401	57402	2.77%
2025-09-15	31.60	30.67	-0.75	-2.39%	30.65	32.04	153208	47492	2.26%
2025-09-12	32.35	31.42	-0.74	-2.30%	31.39	32.64	248826	79349	3.66%
2025-09-11	29.47	32.16	2.92	9.99%	29.25	32.16	245907	75993	3.62%
2025-09-10	30.10	29.24	-0.37	-1.25%	29.07	30.70	164937	49251	2.43%
2025-09-09	30.84	29.61	-0.89	-2.92%	29.42	31.31	143890	43419	2.12%
2025-09-08	30.60	30.50	-0.38	-1.23%	29.50	30.69	194794	58640	2.87%
2025-09-05	28.27	30.88	2.61	9.23%	28.27	31.10	267451	81414	3.94%
2025-09-04	29.09	28.27	-0.68	-2.35%	27.81	29.69	157070	45018	2.31%
2025-09-03	29.70	28.95	-1.18	-3.92%	28.86	30.40	174738	51672	2.57%
2025-09-02	28.78	30.13	1.94	6.88%	28.35	31.01	325587	97644	4.79%
2025-09-01	27.83	28.19	0.49	1.77%	27.33	28.52	102224	28587	1.51%
2025-08-29	27.30	27.70	0.33	1.21%	26.82	28.13	112324	30847	1.65%
2025-08-28	27.78	27.37	-0.41	-1.48%	26.40	27.94	185227	50087	2.73%
2025-08-27	28.42	27.78	-0.47	-1.66%	27.76	29.12	116835	33366	1.72%
2025-08-26	28.60	28.25	-0.40	-1.40%	28.11	28.88	80572	22843	1.19%
2025-08-25	28.65	28.65	0.10	0.35%	28.00	28.82	138791	39412	2.04%
2025-08-22	28.02	28.55	0.59	2.11%	27.83	28.68	105496	29954	1.55%
2025-08-21	28.28	27.96	-0.43	-1.51%	27.80	28.46	81337	22839	1.20%
2025-08-20	28.00	28.39	-0.01	-0.04%	27.30	28.46	131750	36797	1.94%
2025-08-19	28.75	28.40	-0.61	-2.10%	28.04	28.85	115830	32814	1.71%
2025-08-18	28.44	29.01	0.64	2.26%	27.74	29.15	170100	48495	2.51%
2025-08-15	26.58	28.37	1.69	6.33%	26.56	28.50	222429	62291	3.28%
2025-08-14	27.58	26.68	-0.89	-3.23%	26.55	27.58	114836	30880	1.69%
2025-08-13	27.30	27.57	0.07	0.25%	27.14	28.11	133738	36872	1.97%
2025-08-12	27.30	27.50	0.70	2.61%	26.81	27.55	166022	45167	2.44%
2025-08-11	26.73	26.80	-0.19	-0.70%	26.42	27.14	95276	25548	1.40%
2025-08-08	26.88	26.99	-0.09	-0.33%	26.75	27.47	70008	19000	1.03%
2025-08-07	27.55	27.08	-0.47	-1.71%	26.68	27.76	97169	26264	1.43%
2025-08-06	26.59	27.55	0.96	3.61%	26.27	27.76	131276	35811	1.93%
2025-08-05	26.98	26.59	-0.07	-0.26%	26.41	27.00	65308	17393	0.96%
2025-08-04	25.60	26.66	0.84	3.25%	25.59	26.77	112431	29752	1.66%
2025-08-01	26.25	25.82	-0.38	-1.45%	25.60	26.47	109260	28382	1.61%
2025-07-31	26.27	26.20	-0.12	-0.46%	26.05	26.75	116926	30872	1.72%
2025-07-30	27.60	26.32	-1.27	-4.60%	26.14	27.60	177712	47323	2.62%
2025-07-29	27.10	27.59	0.41	1.51%	26.95	27.77	105449	28909	1.55%
2025-07-28	27.12	27.18	-0.15	-0.55%	26.94	27.54	96543	26311	1.42%
2025-07-25	27.27	27.33	0.17	0.63%	26.82	27.55	98982	26901	1.46%
2025-07-24	27.20	27.16	0.38	1.42%	27.05	28.03	161895	44552	2.38%