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
2025-08-01	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%
2025-06-06	15.32	15.12	-0.11	-0.72%	15.08	15.32	29276	4430	0.51%
2025-06-05	15.00	15.23	0.23	1.53%	14.89	15.43	61436	9326	1.08%
2025-06-04	14.95	15.00	0.04	0.27%	14.86	15.05	21201	3177	0.37%
2025-06-03	14.85	14.96	0.11	0.74%	14.80	14.98	25687	3832	0.45%
2025-05-30	14.84	14.85	-0.02	-0.13%	14.83	14.97	23882	3553	0.42%
2025-05-29	14.75	14.87	0.20	1.36%	14.68	14.88	27333	4055	0.48%
2025-05-28	14.76	14.67	-0.12	-0.81%	14.62	14.88	22056	3249	0.39%
2025-05-27	14.61	14.79	0.20	1.37%	14.58	14.84	22635	3335	0.40%
2025-05-26	14.70	14.59	-0.11	-0.75%	14.56	14.87	22979	3362	0.40%
2025-05-23	14.78	14.70	-0.05	-0.34%	14.70	14.92	24559	3642	0.43%
2025-05-22	14.98	14.75	-0.19	-1.27%	14.71	14.98	22094	3273	0.39%
2025-05-21	14.94	14.94	0.00	0.00%	14.86	15.01	22475	3356	0.39%
2025-05-20	15.00	14.94	0.01	0.07%	14.80	15.00	25814	3851	0.45%
2025-05-19	14.61	14.93	0.33	2.26%	14.52	15.04	45575	6755	0.80%
2025-05-16	14.56	14.60	-0.01	-0.07%	14.56	14.68	18896	2762	0.33%
2025-05-15	14.66	14.61	-0.05	-0.34%	14.55	14.72	19278	2819	0.34%
2025-05-14	14.60	14.66	0.06	0.41%	14.48	14.73	29882	4356	0.52%
2025-05-13	14.68	14.60	-0.01	-0.07%	14.60	14.75	30583	4486	0.54%
2025-05-12	14.53	14.61	0.13	0.90%	14.53	14.65	25771	3765	0.45%
2025-05-09	14.63	14.48	-0.15	-1.03%	14.47	14.69	21455	3117	0.38%
2025-05-08	14.56	14.63	0.01	0.07%	14.53	14.69	27102	3966	0.48%
2025-05-07	14.75	14.62	0.06	0.41%	14.51	14.80	31733	4641	0.56%
2025-05-06	14.54	14.56	0.22	1.53%	14.38	14.58	33745	4897	0.59%
2025-04-30	14.19	14.34	0.15	1.06%	14.19	14.44	33974	4858	0.60%
2025-04-29	14.19	14.19	0.04	0.28%	14.06	14.29	25073	3557	0.44%
2025-04-28	14.50	14.15	-0.42	-2.88%	14.15	14.51	46720	6655	0.82%
2025-04-25	14.38	14.57	-0.28	-1.89%	14.30	14.72	51888	7509	0.91%
2025-04-24	14.89	14.85	-0.05	-0.34%	14.80	15.01	31546	4701	0.55%