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
2025-12-16	14.10	14.01	-0.09	-0.64%	13.93	14.14	33860	4750	0.59%
2025-12-15	14.35	14.10	-0.35	-2.42%	13.96	14.35	74258	10446	1.30%
2025-12-12	14.14	14.45	0.34	2.41%	13.80	14.45	135486	19002	2.37%
2025-12-11	14.27	14.11	-0.14	-0.98%	14.03	14.32	54156	7664	0.95%
2025-12-10	14.25	14.25	0.00	0.00%	14.19	14.37	39060	5572	0.68%
2025-12-09	14.45	14.25	-0.13	-0.90%	14.25	14.48	33908	4858	0.59%
2025-12-08	14.50	14.38	-0.09	-0.62%	14.35	14.56	44103	6357	0.77%
2025-12-05	14.46	14.47	0.07	0.49%	14.28	14.49	29224	4198	0.51%
2025-12-04	14.51	14.40	-0.22	-1.50%	14.38	14.67	22039	3185	0.39%
2025-12-03	14.56	14.62	0.10	0.69%	14.42	14.75	32362	4717	0.57%
2025-12-02	14.83	14.52	-0.25	-1.69%	14.51	14.84	33646	4919	0.59%
2025-12-01	14.72	14.77	0.04	0.27%	14.65	14.88	37286	5501	0.65%
2025-11-28	14.66	14.73	0.03	0.20%	14.56	14.77	34085	4997	0.60%
2025-11-27	14.71	14.70	0.01	0.07%	14.61	14.77	31847	4682	0.56%
2025-11-26	14.83	14.69	-0.14	-0.94%	14.64	15.13	44515	6623	0.78%
2025-11-25	14.99	14.83	-0.03	-0.20%	14.81	14.99	39987	5951	0.70%
2025-11-24	15.02	14.86	-0.05	-0.34%	14.69	15.05	58737	8703	1.03%
2025-11-21	15.43	14.91	-0.57	-3.68%	14.90	15.59	65734	9994	1.15%
2025-11-20	15.38	15.48	0.15	0.98%	15.27	15.62	47314	7297	0.83%
2025-11-19	15.60	15.33	-0.27	-1.73%	15.26	15.65	49509	7624	0.87%
2025-11-18	15.72	15.60	-0.12	-0.76%	15.50	15.97	63043	9879	1.11%
2025-11-17	15.93	15.72	-0.23	-1.44%	15.60	16.02	71214	11175	1.25%
2025-11-14	16.25	15.95	-0.31	-1.91%	15.93	16.35	83050	13369	1.46%
2025-11-13	16.47	16.26	-0.12	-0.73%	16.04	16.47	112389	18275	1.97%
2025-11-12	15.40	16.38	1.03	6.71%	15.31	16.88	255015	41241	4.47%
2025-11-11	15.24	15.35	0.15	0.99%	15.11	15.38	41455	6312	0.73%
2025-11-10	15.07	15.20	0.20	1.33%	14.98	15.26	34446	5231	0.60%
2025-11-07	15.01	15.00	-0.04	-0.27%	14.98	15.09	19972	2999	0.35%
2025-11-06	15.26	15.04	-0.04	-0.27%	15.00	15.26	29960	4518	0.53%
2025-11-05	15.05	15.08	0.06	0.40%	14.95	15.17	27239	4115	0.48%
2025-11-04	14.99	15.02	0.02	0.13%	14.85	15.13	29760	4460	0.52%
2025-11-03	15.15	15.00	-0.03	-0.20%	14.87	15.15	30805	4613	0.54%
2025-10-31	15.04	15.03	-0.01	-0.07%	14.96	15.25	39153	5883	0.69%
2025-10-30	15.17	15.04	-0.10	-0.66%	14.99	15.45	63710	9685	1.12%
2025-10-29	15.12	15.14	0.12	0.80%	14.93	15.34	59265	8957	1.04%
2025-10-28	14.58	15.02	0.40	2.74%	14.51	15.40	93329	14032	1.64%
2025-10-27	14.70	14.62	0.03	0.21%	14.58	14.76	23507	3450	0.41%
2025-10-24	14.69	14.59	-0.09	-0.61%	14.58	14.77	27602	4048	0.48%
2025-10-23	14.60	14.68	0.14	0.96%	14.50	14.71	25405	3710	0.45%
2025-10-22	14.51	14.54	0.12	0.83%	14.39	14.59	23124	3352	0.41%
2025-10-21	14.32	14.42	0.09	0.63%	14.32	14.50	22521	3248	0.39%
2025-10-20	14.39	14.33	-0.01	-0.07%	14.30	14.45	19759	2835	0.35%
2025-10-17	14.50	14.34	-0.13	-0.90%	14.28	14.53	28875	4153	0.51%
2025-10-16	14.64	14.47	-0.16	-1.09%	14.44	14.66	25717	3735	0.45%
2025-10-15	14.54	14.63	0.11	0.76%	14.50	14.70	22344	3268	0.39%
2025-10-14	14.55	14.52	0.00	0.00%	14.48	14.75	30701	4474	0.54%
2025-10-13	14.35	14.52	-0.09	-0.62%	14.24	14.60	30916	4469	0.54%
2025-10-10	14.55	14.61	0.06	0.41%	14.50	14.63	30289	4417	0.53%
2025-10-09	14.55	14.55	0.00	0.00%	14.42	14.66	31895	4632	0.56%
2025-09-30	14.54	14.55	0.01	0.07%	14.49	14.69	30644	4466	0.54%
2025-09-29	14.28	14.54	0.24	1.68%	14.14	14.57	35177	5054	0.62%
2025-09-26	14.21	14.30	0.01	0.07%	14.15	14.39	24869	3552	0.44%
2025-09-25	14.40	14.29	-0.17	-1.18%	14.24	14.58	31316	4505	0.55%
2025-09-24	14.26	14.46	0.20	1.40%	14.21	14.49	27744	3995	0.49%
2025-09-23	14.48	14.26	-0.26	-1.79%	14.06	14.61	48718	6931	0.85%
2025-09-22	14.60	14.52	-0.09	-0.62%	14.46	14.69	31195	4530	0.55%
2025-09-19	14.80	14.61	-0.18	-1.22%	14.59	14.85	42519	6240	0.75%
2025-09-18	14.95	14.79	-0.18	-1.20%	14.75	15.07	50562	7551	0.89%
2025-09-17	15.06	14.97	-0.06	-0.40%	14.94	15.06	28281	4237	0.50%
2025-09-16	15.00	15.03	0.05	0.33%	14.88	15.05	31485	4709	0.55%
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%