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
2026-04-30	14.30	13.81	-0.52	-3.63%	13.79	14.30	62758	8739	1.10%
2026-04-29	14.18	14.33	0.34	2.43%	14.06	14.44	52466	7520	0.92%
2026-04-28	13.95	13.99	0.09	0.65%	13.88	14.12	28565	3990	0.50%
2026-04-27	14.10	13.90	-0.20	-1.42%	13.90	14.15	33895	4737	0.59%
2026-04-24	14.00	14.10	0.00	0.00%	13.92	14.16	28395	3984	0.50%
2026-04-23	14.24	14.10	-0.12	-0.84%	14.01	14.29	35317	4988	0.62%
2026-04-22	14.24	14.22	-0.02	-0.14%	14.18	14.31	21173	3012	0.37%
2026-04-21	14.40	14.24	-0.26	-1.79%	14.22	14.58	34262	4912	0.60%
2026-04-20	14.40	14.50	0.09	0.62%	14.35	14.54	41157	5948	0.72%
2026-04-17	14.62	14.41	-0.24	-1.64%	14.40	14.64	40537	5866	0.71%
2026-04-16	15.00	14.65	-0.35	-2.33%	14.62	15.00	64663	9523	1.13%
2026-04-15	14.90	15.00	0.22	1.49%	14.73	15.02	67482	10076	1.18%
2026-04-14	14.85	14.78	-0.05	-0.34%	14.58	14.95	42504	6253	0.74%
2026-04-13	14.88	14.83	-0.02	-0.13%	14.64	14.96	46666	6887	0.82%
2026-04-10	14.75	14.85	0.18	1.23%	14.66	15.03	53285	7927	0.93%
2026-04-09	15.10	14.67	-0.41	-2.72%	14.67	15.18	62453	9333	1.09%
2026-04-08	14.97	15.08	0.36	2.45%	14.93	15.27	85421	12919	1.49%
2026-04-07	14.41	14.72	0.26	1.80%	14.27	14.78	39090	5708	0.68%
2026-04-03	14.77	14.46	-0.30	-2.03%	14.43	14.79	58344	8502	1.02%
2026-04-02	14.88	14.76	-0.21	-1.40%	14.51	15.00	53761	7909	0.94%
2026-04-01	14.74	14.97	0.35	2.39%	14.60	15.04	54421	8048	0.95%
2026-03-31	14.68	14.62	-0.10	-0.68%	14.45	14.85	49617	7261	0.87%
2026-03-30	14.84	14.72	-0.15	-1.01%	14.40	14.92	38383	5621	0.67%
2026-03-27	14.61	14.87	0.20	1.36%	14.55	14.94	50048	7391	0.88%
2026-03-26	14.73	14.67	-0.13	-0.88%	14.51	14.86	54635	8008	0.96%
2026-03-25	15.08	14.80	-0.28	-1.86%	14.65	15.09	83055	12317	1.45%
2026-03-24	14.60	15.08	0.65	4.50%	14.47	15.16	90349	13431	1.58%
2026-03-23	14.63	14.43	-0.36	-2.43%	14.21	14.82	75686	10956	1.32%
2026-03-20	14.62	14.79	0.04	0.27%	14.62	15.09	65559	9755	1.15%
2026-03-19	15.05	14.75	-0.40	-2.64%	14.62	15.12	56868	8406	1.00%
2026-03-18	15.12	15.15	-0.12	-0.79%	15.04	15.58	66125	10079	1.16%
2026-03-17	15.38	15.27	-0.10	-0.65%	15.25	15.69	100758	15586	1.76%
2026-03-16	14.34	15.37	0.98	6.81%	14.29	15.46	173438	26156	3.04%
2026-03-13	14.30	14.39	0.06	0.42%	14.19	14.72	49880	7195	0.87%
2026-03-12	14.38	14.33	-0.05	-0.35%	14.23	14.45	33377	4787	0.58%
2026-03-11	14.59	14.38	-0.21	-1.44%	14.37	14.59	36036	5212	0.63%
2026-03-10	14.23	14.59	0.43	3.04%	14.23	14.66	58388	8479	1.02%
2026-03-09	14.07	14.16	-0.01	-0.07%	13.93	14.29	46101	6494	0.81%
2026-03-06	14.10	14.17	0.03	0.21%	14.01	14.25	40014	5654	0.70%
2026-03-05	13.77	14.14	0.54	3.97%	13.67	14.14	53226	7415	0.93%
2026-03-04	13.81	13.60	-0.28	-2.02%	13.58	14.03	46423	6381	0.81%
2026-03-03	14.01	13.88	-0.14	-1.00%	13.87	14.26	68501	9634	1.20%
2026-03-02	13.60	14.02	0.30	2.19%	13.60	14.10	97943	13654	1.71%
2026-02-27	13.56	13.72	0.18	1.33%	13.51	13.74	37582	5118	0.66%
2026-02-26	13.70	13.54	-0.15	-1.10%	13.54	13.72	41302	5617	0.72%
2026-02-25	13.66	13.69	0.03	0.22%	13.66	13.82	29268	4021	0.51%
2026-02-24	13.70	13.66	0.06	0.44%	13.63	13.77	24949	3416	0.44%
2026-02-13	13.72	13.60	-0.13	-0.95%	13.60	13.79	31150	4270	0.55%
2026-02-12	13.72	13.73	0.06	0.44%	13.55	13.88	66075	9051	1.16%
2026-02-11	13.64	13.67	0.01	0.07%	13.60	13.72	31562	4311	0.55%
2026-02-10	13.91	13.66	-0.36	-2.57%	13.65	14.01	96002	13242	1.68%
2026-02-09	13.77	14.02	-0.43	-2.98%	13.53	14.20	163630	22648	2.86%
2026-02-06	14.48	14.45	-0.08	-0.55%	14.41	14.65	26884	3915	0.47%
2026-02-05	14.50	14.53	-0.02	-0.14%	14.48	14.65	30068	4379	0.53%
2026-02-04	14.32	14.55	0.14	0.97%	14.28	14.57	41368	5967	0.72%
2026-02-03	14.26	14.41	0.25	1.77%	14.18	14.42	30525	4376	0.53%
2026-02-02	14.45	14.16	-0.29	-2.01%	14.15	14.52	54108	7751	0.95%
2026-01-30	14.50	14.45	-0.12	-0.82%	14.36	14.68	49222	7128	0.86%
2026-01-29	14.62	14.57	-0.07	-0.48%	14.38	14.81	53068	7743	0.93%
2026-01-28	15.00	14.64	-0.31	-2.07%	14.62	15.03	63019	9291	1.10%
2026-01-27	15.32	14.95	-0.32	-2.10%	14.70	15.33	94166	14048	1.65%
2026-01-26	15.10	15.27	0.26	1.73%	14.91	15.52	132141	20100	2.31%