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
2026-08-21	44.50	44.28	-0.28	-0.63%	43.66	45.36	211076	93923	3.11%
2026-08-20	46.93	44.56	-1.79	-3.86%	44.00	46.93	206003	93020	3.03%
2026-08-19	49.32	46.35	-3.67	-7.34%	46.00	49.50	182819	86734	2.69%
2026-08-18	51.20	50.02	-1.33	-2.59%	48.84	51.20	174939	87339	2.58%
2026-08-17	49.20	51.35	2.37	4.84%	48.60	51.82	217172	110116	3.20%
2026-08-14	48.94	48.98	0.58	1.20%	47.80	49.28	109915	53375	1.62%
2026-08-13	48.74	48.40	0.00	0.00%	48.40	50.70	190610	94473	2.81%
2026-08-12	47.68	48.40	0.76	1.60%	47.19	48.77	95973	46217	1.41%
2026-08-11	47.39	47.64	-0.74	-1.53%	47.00	48.15	102083	48591	1.50%
2026-08-10	49.08	48.38	-0.14	-0.29%	47.39	49.60	114284	55129	1.68%
2026-08-07	48.01	48.52	0.45	0.94%	47.05	49.07	171382	82754	2.52%
2026-08-06	47.01	48.07	0.38	0.80%	46.50	48.75	190599	91131	2.81%
2026-08-05	45.60	47.69	2.22	4.88%	45.26	48.27	202771	95591	2.99%
2026-08-04	43.85	45.47	2.25	5.21%	42.64	45.58	225464	100470	3.32%
2026-08-03	43.24	43.22	0.37	0.86%	42.80	43.77	133381	57704	1.96%
2026-07-31	43.98	42.85	1.36	3.28%	42.85	44.68	243706	106771	3.59%
2026-07-30	43.37	41.49	-2.41	-5.49%	40.82	44.09	185551	77844	2.73%
2026-07-29	43.66	43.90	0.90	2.09%	41.50	44.28	169534	73023	2.50%
2026-07-28	46.03	43.00	-4.02	-8.55%	42.70	46.33	192914	85104	2.84%
2026-07-27	43.90	47.02	2.92	6.62%	43.90	47.17	201118	92291	2.96%
2026-07-24	43.95	44.10	-1.21	-2.67%	43.40	45.49	153074	68267	2.25%
2026-07-23	46.94	45.31	1.74	3.99%	44.76	47.91	238314	108420	3.51%
2026-07-22	46.69	43.57	-3.04	-6.52%	43.10	46.69	184812	83110	2.72%
2026-07-21	44.55	46.61	2.71	6.17%	41.81	47.11	244353	110236	3.60%
2026-07-20	45.23	43.90	-0.44	-0.99%	42.81	46.72	264813	118727	3.90%
2026-07-17	47.99	44.34	-3.13	-6.59%	43.59	48.02	220950	100304	3.25%
2026-07-16	49.88	47.47	-2.98	-5.91%	47.01	50.45	163860	79372	2.41%
2026-07-15	53.56	50.45	-3.11	-5.81%	50.13	53.98	172016	88652	2.53%
2026-07-14	50.27	53.56	3.49	6.97%	48.55	53.56	275176	140902	4.05%
2026-07-13	53.42	50.07	-3.88	-7.19%	49.74	53.73	244916	124991	3.61%
2026-07-10	54.02	53.95	-0.61	-1.12%	53.70	56.43	234025	129083	3.45%
2026-07-09	55.70	54.72	-0.71	-1.28%	52.69	57.48	280845	151923	4.14%
2026-07-08	57.67	55.43	-1.28	-2.26%	55.32	59.86	241241	137888	3.55%
2026-07-07	63.50	56.71	-6.00	-9.57%	56.44	63.95	269108	159422	3.96%
2026-07-06	61.00	62.71	1.93	3.18%	61.00	65.50	258544	164269	3.81%
2026-07-03	59.27	60.78	1.88	3.19%	58.80	62.79	205272	125456	3.02%
2026-07-02	60.00	58.90	-2.42	-3.95%	58.50	62.20	180669	108688	2.66%
2026-07-01	61.60	61.32	0.92	1.52%	60.45	64.64	232950	145837	3.43%
2026-06-30	59.58	60.40	0.83	1.39%	58.58	61.18	195996	117335	2.89%
2026-06-29	60.71	59.57	-1.13	-1.86%	58.00	63.19	192814	115712	2.84%
2026-06-26	64.50	60.70	-4.02	-6.21%	60.10	64.70	208247	128934	3.07%
2026-06-25	66.15	64.72	-1.75	-2.63%	63.88	67.47	204576	133202	3.01%
2026-06-24	65.65	66.47	0.31	0.47%	61.87	67.45	278091	179725	4.10%
2026-06-23	69.28	66.16	-3.10	-4.48%	65.73	69.40	201021	135311	2.96%
2026-06-22	70.10	69.26	1.08	1.58%	67.50	71.30	322572	223354	4.75%
2026-06-18	66.00	68.18	4.21	6.58%	65.68	70.37	451360	311763	6.65%
2026-06-17	61.69	63.97	2.64	4.30%	61.25	64.87	260594	165420	3.84%
2026-06-16	61.65	61.33	-0.25	-0.41%	60.60	62.88	195371	120541	2.88%
2026-06-15	59.82	61.58	1.43	2.38%	59.71	61.69	289784	176123	4.27%
2026-06-12	59.47	60.15	2.76	4.81%	58.58	63.13	397926	244917	5.86%
2026-06-11	57.11	57.39	-0.12	-0.21%	56.00	58.66	308033	176483	4.54%
2026-06-10	60.02	57.51	-3.95	-6.43%	56.60	60.28	288011	166343	4.24%
2026-06-09	61.59	61.46	1.01	1.67%	58.56	62.20	242673	146328	3.57%
2026-06-08	61.13	60.45	-3.89	-6.05%	59.40	63.49	204792	125446	3.02%
2026-06-05	66.70	64.34	-2.26	-3.39%	64.01	67.50	161004	105484	2.37%
2026-06-04	63.34	66.60	2.73	4.27%	62.61	68.33	266721	176957	3.93%
2026-06-03	62.92	63.87	1.49	2.39%	62.08	65.34	225881	143763	3.33%
2026-06-02	64.81	62.38	-1.17	-1.84%	60.46	64.81	226585	140811	3.34%
2026-06-01	64.92	63.55	-1.12	-1.73%	63.36	67.20	241711	157208	3.56%
2026-05-29	71.00	64.67	-5.59	-7.96%	63.83	71.12	297008	196103	4.37%
2026-05-28	68.99	70.26	1.59	2.32%	67.17	70.80	180991	124760	2.67%
2026-05-27	70.52	68.67	-1.89	-2.68%	67.81	72.09	216646	151924	3.19%
2026-05-26	73.16	70.56	-3.01	-4.09%	69.09	73.16	236930	166773	3.49%
2026-05-25	71.92	73.57	2.68	3.78%	71.78	74.10	181914	133107	2.68%
2026-05-22	72.00	70.89	-0.78	-1.09%	69.74	72.40	178629	126603	2.63%
2026-05-21	73.90	71.67	-1.82	-2.48%	71.28	75.49	179262	132165	2.64%
2026-05-20	73.00	73.49	0.39	0.53%	70.91	73.70	207082	149679	3.05%
2026-05-19	74.18	73.10	0.09	0.12%	69.90	74.22	168026	120231	2.47%
2026-05-18	72.28	73.01	-0.73	-0.99%	71.80	75.62	182177	134052	2.68%
2026-05-15	75.48	73.74	-0.66	-0.89%	72.67	76.37	177644	131193	2.62%
2026-05-14	80.40	74.40	-6.10	-7.58%	74.40	80.40	258106	197951	3.80%
2026-05-13	75.36	80.50	5.37	7.15%	74.82	81.68	286705	226214	4.22%