亚振家居 (603389) - 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	48.00	46.23	-1.25	-2.63%	46.06	49.00	33873	15852	1.29%
2026-08-19	47.47	47.48	-0.47	-0.98%	47.02	51.77	48527	23804	1.85%
2026-08-18	49.00	47.95	-0.29	-0.60%	47.64	50.35	40456	19729	1.54%
2026-08-17	43.98	48.24	4.39	10.01%	43.58	48.24	27176	12678	1.03%
2026-08-14	43.52	43.85	0.25	0.57%	43.28	44.68	12992	5686	0.49%
2026-08-13	44.86	43.60	-1.60	-3.54%	43.43	45.40	22106	9786	0.84%
2026-08-12	45.85	45.20	-0.60	-1.31%	44.80	46.66	21081	9613	0.80%
2026-08-11	44.30	45.80	1.09	2.44%	43.81	49.00	35456	16363	1.35%
2026-08-10	45.50	44.71	-0.64	-1.41%	43.95	45.76	20796	9268	0.79%
2026-08-07	45.80	45.35	-0.73	-1.58%	43.70	46.00	20666	9264	0.79%
2026-08-06	44.13	46.08	1.12	2.49%	44.05	46.66	23130	10559	0.88%
2026-08-05	43.55	44.96	1.43	3.29%	43.50	45.50	25960	11616	0.99%
2026-08-04	41.49	43.53	2.60	6.35%	40.82	44.80	26690	11432	1.02%
2026-08-03	41.39	40.93	-0.48	-1.16%	40.68	42.01	18437	7592	0.70%
2026-07-31	40.98	41.41	1.39	3.47%	40.98	43.20	30875	12904	1.18%
2026-07-30	43.39	40.02	-4.38	-9.86%	39.96	45.39	44143	18551	1.68%
2026-07-29	47.87	44.40	-2.19	-4.70%	43.93	50.90	76233	35487	2.90%
2026-07-28	43.33	46.59	4.24	10.01%	43.33	46.59	29098	13286	1.11%
2026-07-27	38.84	42.35	3.85	10.00%	37.51	42.35	20810	8473	0.79%
2026-07-24	40.10	38.50	-2.35	-5.75%	38.31	40.70	34071	13336	1.30%
2026-07-23	41.58	40.85	-0.37	-0.90%	40.00	43.48	30692	12703	1.17%
2026-07-22	42.59	41.22	-1.82	-4.23%	40.70	43.45	32016	13426	1.22%
2026-07-21	44.00	43.04	-0.96	-2.18%	39.70	44.50	55216	23334	2.10%
2026-07-20	48.24	44.00	-3.30	-6.98%	42.57	48.69	38344	17165	1.46%
2026-07-17	50.72	47.30	-3.79	-7.42%	46.00	51.80	36981	17782	1.41%
2026-07-16	50.74	51.09	-0.61	-1.18%	50.10	52.65	18410	9480	0.70%
2026-07-15	55.31	51.70	-3.60	-6.51%	51.31	55.31	19571	10361	0.74%
2026-07-14	55.20	55.30	0.02	0.04%	54.78	56.20	11376	6316	0.43%
2026-07-13	58.00	55.28	-2.70	-4.66%	54.88	58.70	18846	10634	0.72%
2026-07-10	60.00	57.98	-2.30	-3.82%	57.70	61.15	22344	13331	0.85%
2026-07-09	59.20	60.28	1.66	2.83%	57.79	61.88	27917	16645	1.06%
2026-07-08	57.70	58.62	0.86	1.49%	56.63	60.00	19489	11329	0.74%
2026-07-07	57.23	57.76	-0.24	-0.41%	56.62	59.50	10313	5968	0.39%
2026-07-06	58.00	58.00	0.01	0.02%	54.76	58.65	25845	14634	0.98%
2026-07-03	62.81	57.99	-3.61	-5.86%	57.48	62.87	32316	19185	1.23%
2026-07-02	56.70	61.60	2.89	4.92%	56.70	62.74	37098	22709	1.41%
2026-07-01	61.00	58.71	-1.36	-2.26%	54.33	62.96	46073	27301	1.75%
2026-06-29	57.22	60.07	2.86	5.00%	57.22	60.07	24492	14664	0.93%
2026-06-26	57.50	57.21	-0.81	-1.40%	57.20	59.80	12019	6998	0.46%
2026-06-25	58.75	58.02	-0.73	-1.24%	57.64	58.99	9402	5464	0.36%
2026-06-24	59.36	58.75	-0.55	-0.93%	58.38	60.98	7027	4167	0.27%
2026-06-23	61.05	59.30	-1.75	-2.87%	59.03	61.75	10781	6454	0.41%
2026-06-22	61.71	61.05	-0.22	-0.36%	60.22	62.75	12094	7387	0.46%
2026-06-18	58.99	61.27	2.92	5.00%	57.55	61.27	16593	9993	0.63%
2026-06-17	60.00	58.35	-1.45	-2.42%	57.97	60.00	7927	4651	0.30%
2026-06-16	59.77	59.80	0.73	1.24%	57.35	60.00	9709	5697	0.37%
2026-06-15	59.30	59.07	-0.33	-0.56%	58.58	60.50	8512	5039	0.32%
2026-06-12	59.26	59.40	1.55	2.68%	58.50	60.55	8120	4848	0.31%
2026-06-11	57.42	57.85	-0.15	-0.26%	57.11	58.40	6345	3643	0.24%
2026-06-10	58.89	58.00	-1.01	-1.71%	57.90	59.23	6776	3955	0.26%
2026-06-09	57.83	59.01	1.15	1.99%	57.51	59.95	11386	6685	0.43%
2026-06-08	58.10	57.86	-2.35	-3.90%	57.74	59.40	10117	5898	0.39%
2026-06-05	63.10	60.21	-2.30	-3.68%	60.00	63.10	9166	5617	0.35%
2026-06-04	62.04	62.51	-1.44	-2.25%	62.04	64.10	8891	5609	0.34%
2026-06-03	65.92	63.95	-0.34	-0.53%	63.01	66.10	20313	13057	0.77%
2026-06-02	61.33	64.29	3.06	5.00%	61.33	64.29	10008	6349	0.38%
2026-06-01	59.37	61.23	2.13	3.60%	58.00	61.92	14850	8929	0.57%
2026-05-29	59.44	59.10	0.09	0.15%	57.65	60.39	14523	8583	0.55%
2026-05-28	60.41	59.01	-1.82	-2.99%	59.00	60.82	9738	5801	0.37%
2026-05-27	61.20	60.83	-0.37	-0.60%	59.90	62.68	15036	9181	0.57%
2026-05-26	59.97	61.20	1.20	2.00%	57.20	61.80	18835	11231	0.72%
2026-05-25	63.00	60.00	-2.90	-4.61%	59.76	63.40	20302	12341	0.77%
2026-05-22	63.19	62.90	-0.23	-0.36%	61.50	63.80	12418	7801	0.47%
2026-05-21	63.00	63.13	0.78	1.25%	62.59	64.85	19574	12422	0.74%
2026-05-20	59.95	62.35	-0.76	-1.20%	59.95	65.82	33293	20437	1.27%
2026-05-19	65.00	63.11	-3.32	-5.00%	63.11	65.13	8816	5591	0.34%
2026-05-18	70.97	66.43	-3.50	-5.01%	66.43	71.80	31756	21831	1.21%
2026-05-15	66.35	69.93	3.33	5.00%	66.35	69.93	25295	17496	0.96%
2026-05-14	66.77	66.60	0.18	0.27%	65.60	67.50	19466	12860	0.74%
2026-05-13	67.79	66.42	-1.32	-1.95%	65.40	68.00	17640	11765	0.67%
2026-05-12	67.99	67.74	0.75	1.12%	67.01	69.10	20170	13720	0.77%