亚辉龙 (688575) - 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	15.10	14.98	-0.18	-1.19%	14.95	15.15	40509	6083	0.71%
2025-09-12	15.28	15.16	-0.12	-0.79%	15.11	15.38	41010	6236	0.72%
2025-09-11	15.03	15.28	0.13	0.86%	14.90	15.30	49228	7463	0.86%
2025-09-10	15.00	15.15	0.15	1.00%	14.96	15.19	30930	4663	0.54%
2025-09-09	15.27	15.00	-0.33	-2.15%	14.93	15.30	56337	8504	0.99%
2025-09-08	15.06	15.33	0.27	1.79%	15.04	15.40	61901	9459	1.09%
2025-09-05	14.91	15.06	0.18	1.21%	14.78	15.09	37853	5658	0.66%
2025-09-04	14.81	14.88	-0.01	-0.07%	14.75	15.07	44500	6646	0.78%
2025-09-03	15.05	14.89	-0.15	-1.00%	14.87	15.17	41900	6272	0.73%
2025-09-02	15.30	15.04	-0.25	-1.64%	14.98	15.33	59102	8909	1.04%
2025-09-01	15.29	15.29	0.03	0.20%	15.15	15.40	60167	9181	1.05%
2025-08-29	15.28	15.26	-0.16	-1.04%	15.20	15.45	51982	7954	0.91%
2025-08-28	15.49	15.42	-0.04	-0.26%	15.03	15.56	85455	13082	1.50%
2025-08-27	15.95	15.46	-0.45	-2.83%	15.45	15.95	100963	15882	1.77%
2025-08-26	16.06	15.91	-0.39	-2.39%	15.81	16.07	131072	20832	2.30%
2025-08-25	15.66	16.30	0.69	4.42%	15.61	16.46	166550	26668	2.92%
2025-08-22	15.61	15.61	0.05	0.32%	15.46	15.71	57112	8885	1.00%
2025-08-21	15.50	15.56	0.12	0.78%	15.46	15.75	73520	11476	1.29%
2025-08-20	15.35	15.44	0.05	0.32%	15.21	15.46	70462	10796	1.24%
2025-08-19	15.54	15.39	-0.24	-1.54%	15.36	15.63	92273	14292	1.62%
2025-08-18	15.60	15.63	0.12	0.77%	15.53	15.85	81527	12776	1.43%
2025-08-15	15.25	15.51	0.22	1.44%	15.25	15.53	60548	9357	1.06%
2025-08-14	15.75	15.29	-0.41	-2.61%	15.28	15.80	92042	14241	1.61%
2025-08-13	15.85	15.70	-0.15	-0.95%	15.65	15.91	67391	10610	1.18%
2025-08-12	15.80	15.85	0.03	0.19%	15.78	16.16	80857	12909	1.42%
2025-08-11	15.57	15.82	0.09	0.57%	15.57	15.89	68279	10762	1.20%
2025-08-08	15.78	15.73	-0.08	-0.51%	15.53	15.93	79303	12490	1.39%
2025-08-07	16.00	15.81	-0.15	-0.94%	15.76	16.22	92949	14848	1.63%
2025-08-06	16.14	15.96	-0.21	-1.30%	15.87	16.22	66615	10645	1.17%
2025-08-05	16.05	16.17	0.14	0.87%	15.84	16.39	92399	14878	1.62%
2025-08-04	15.81	16.03	0.13	0.82%	15.63	16.09	65685	10422	1.15%
2025-08-01	15.79	15.90	0.18	1.15%	15.69	16.14	76883	12246	1.35%
2025-07-31	15.76	15.72	-0.04	-0.25%	15.67	16.06	73386	11634	1.29%
2025-07-30	15.72	15.76	0.04	0.25%	15.60	15.97	65244	10311	1.14%
2025-07-29	15.77	15.72	0.02	0.13%	15.44	15.87	70964	11107	1.24%
2025-07-28	15.81	15.70	0.02	0.13%	15.65	16.17	87724	13918	1.54%
2025-07-25	15.95	15.68	0.08	0.51%	15.67	16.28	123619	19725	2.17%
2025-07-24	15.14	15.60	0.46	3.04%	15.13	15.73	80650	12481	1.41%
2025-07-23	15.10	15.14	0.01	0.07%	15.06	15.27	44209	6713	0.78%
2025-07-22	15.12	15.13	0.03	0.20%	15.04	15.16	35416	5349	0.62%
2025-07-21	15.17	15.10	0.03	0.20%	15.09	15.31	42378	6430	0.74%
2025-07-18	14.91	15.07	0.21	1.41%	14.84	15.08	44930	6722	0.79%
2025-07-17	14.88	14.86	0.02	0.13%	14.80	14.89	25803	3831	0.45%
2025-07-16	14.67	14.84	0.10	0.68%	14.67	14.86	24617	3643	0.43%
2025-07-15	14.82	14.74	-0.08	-0.54%	14.61	14.91	34915	5135	0.61%
2025-07-14	14.84	14.82	-0.02	-0.13%	14.81	14.90	21541	3199	0.38%
2025-07-11	14.81	14.84	0.05	0.34%	14.72	14.88	32847	4863	0.58%
2025-07-10	14.92	14.79	0.00	0.00%	14.76	14.92	25070	3714	0.44%
2025-07-09	14.80	14.79	0.00	0.00%	14.74	14.86	27532	4074	0.48%
2025-07-08	14.66	14.79	0.06	0.41%	14.66	14.82	38540	5681	0.68%
2025-07-07	14.80	14.73	0.09	0.61%	14.66	14.88	25610	3777	0.45%
2025-07-04	14.72	14.64	-0.07	-0.48%	14.64	14.79	30977	4554	0.54%
2025-07-03	14.57	14.71	0.15	1.03%	14.54	14.77	37453	5502	0.66%
2025-07-02	14.58	14.56	-0.05	-0.34%	14.49	14.66	27563	4007	0.48%
2025-07-01	14.61	14.61	0.02	0.14%	14.54	14.78	31306	4582	0.55%
2025-06-30	14.45	14.59	0.14	0.97%	14.45	14.64	32800	4768	0.58%
2025-06-27	14.66	14.45	-0.12	-0.82%	14.44	14.70	27873	4057	0.49%
2025-06-26	14.85	14.78	-0.03	-0.20%	14.69	14.85	25021	3689	0.44%
2025-06-25	14.72	14.81	0.10	0.68%	14.65	14.84	27234	4012	0.48%
2025-06-24	14.63	14.71	0.14	0.96%	14.54	14.75	25327	3720	0.44%
2025-06-23	14.46	14.57	0.08	0.55%	14.43	14.61	14819	2154	0.26%
2025-06-20	14.53	14.49	-0.03	-0.21%	14.43	14.59	14719	2137	0.26%
2025-06-19	14.53	14.52	-0.03	-0.21%	14.43	14.63	18494	2681	0.32%
2025-06-18	14.75	14.55	-0.25	-1.69%	14.50	14.83	25850	3772	0.45%
2025-06-17	14.58	14.80	0.24	1.65%	14.58	14.97	43842	6487	0.77%
2025-06-16	14.48	14.56	-0.02	-0.14%	14.43	14.60	24797	3608	0.43%
2025-06-13	14.88	14.58	-0.36	-2.41%	14.50	14.92	47638	6990	0.84%
2025-06-12	14.97	14.94	-0.03	-0.20%	14.86	15.02	36600	5462	0.64%
2025-06-11	15.06	14.97	-0.07	-0.47%	14.97	15.20	24784	3735	0.43%
2025-06-10	15.18	15.04	-0.11	-0.73%	14.92	15.26	35438	5354	0.62%
2025-06-09	15.16	15.15	0.03	0.20%	15.12	15.27	28502	4330	0.50%