汇隆活塞 (833455) - 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
2025-09-16	10.550	10.560	-0.030	-0.28%	10.330	10.640	14356	1507	1.55%
2025-09-15	10.300	10.590	0.080	0.76%	10.300	10.780	16593	1753	1.79%
2025-09-12	10.690	10.510	-0.120	-1.13%	10.400	10.750	21640	2285	2.33%
2025-09-11	10.800	10.630	-0.270	-2.48%	10.390	10.810	36261	3829	3.91%
2025-09-10	11.000	10.900	0.090	0.83%	10.700	11.870	56138	6306	6.05%
2025-09-09	11.020	10.810	-0.270	-2.44%	10.710	11.020	17674	1909	1.90%
2025-09-08	10.950	11.080	0.140	1.28%	10.870	11.150	24647	2713	2.66%
2025-09-05	10.490	10.940	0.560	5.39%	10.400	11.090	43326	4709	4.67%
2025-09-04	10.220	10.380	0.150	1.47%	10.130	10.550	22914	2371	2.47%
2025-09-03	10.900	10.230	-0.630	-5.80%	10.150	10.990	28564	2994	3.08%
2025-09-02	10.450	10.860	0.510	4.93%	10.250	10.880	40201	4271	4.33%
2025-09-01	10.460	10.350	0.080	0.78%	10.010	10.460	15623	1590	1.68%
2025-08-29	10.110	10.270	0.190	1.88%	10.000	10.560	26979	2788	2.91%
2025-08-28	10.020	10.080	0.150	1.51%	9.730	10.110	19375	1926	2.09%
2025-08-27	10.270	9.930	-0.310	-3.03%	9.920	10.270	21884	2208	2.36%
2025-08-26	10.430	10.240	-0.190	-1.82%	10.130	10.520	24891	2552	2.68%
2025-08-25	10.760	10.430	-0.200	-1.88%	10.260	10.760	28527	2982	3.07%
2025-08-22	10.710	10.630	-0.070	-0.65%	10.620	10.820	11669	1247	1.27%
2025-08-21	10.620	10.700	0.050	0.47%	10.550	10.850	21123	2260	2.30%
2025-08-20	10.700	10.650	-0.010	-0.09%	10.340	10.750	13713	1443	1.50%
2025-08-19	10.570	10.660	0.180	1.72%	10.490	10.740	24790	2639	2.67%
2025-08-18	10.100	10.480	0.390	3.87%	10.070	10.480	19030	1976	2.05%
2025-08-15	9.840	10.090	0.250	2.54%	9.840	10.130	10499	1052	1.13%
2025-08-14	10.300	9.840	-0.430	-4.19%	9.800	10.310	18705	1874	2.01%
2025-08-13	10.260	10.270	0.010	0.10%	10.200	10.330	8184	840	0.88%
2025-08-12	10.350	10.260	-0.100	-0.97%	10.200	10.390	11657	1198	1.25%
2025-08-11	10.380	10.360	-0.020	-0.19%	10.280	10.490	12612	1307	1.36%
2025-08-08	10.440	10.380	0.000	0.00%	10.210	10.440	11048	1140	1.19%
2025-08-07	10.400	10.380	-0.020	-0.19%	10.330	10.460	11509	1194	1.24%
2025-08-06	10.450	10.400	-0.010	-0.10%	10.320	10.500	14011	1458	1.51%
2025-08-05	10.610	10.410	-0.120	-1.14%	10.390	10.630	10961	1149	1.18%
2025-08-04	10.490	10.530	0.030	0.29%	10.310	10.590	8166	854	0.88%
2025-08-01	10.420	10.500	0.130	1.25%	10.310	10.530	7051	737	0.76%
2025-07-31	10.550	10.370	-0.160	-1.52%	10.330	10.670	11742	1232	1.26%
2025-07-30	10.630	10.530	-0.100	-0.94%	10.420	10.660	9440	993	1.02%
2025-07-29	10.690	10.630	-0.050	-0.47%	10.470	10.750	13925	1469	1.50%
2025-07-28	10.870	10.680	-0.190	-1.75%	10.630	10.870	20101	2155	2.16%
2025-07-25	11.040	10.870	-0.080	-0.73%	10.640	11.140	19142	2074	2.06%
2025-07-24	10.700	10.950	0.120	1.11%	10.700	11.060	22552	2455	2.43%
2025-07-23	11.630	10.830	-0.460	-4.07%	10.770	11.630	47539	5340	5.12%
2025-07-22	10.840	11.290	0.590	5.51%	10.660	11.290	41015	4510	4.41%
2025-07-21	10.480	10.700	0.240	2.29%	10.470	10.780	15429	1646	1.66%
2025-07-18	10.470	10.460	-0.010	-0.10%	10.430	10.630	7103	745	0.76%
2025-07-17	10.480	10.470	-0.070	-0.66%	10.450	10.600	7690	806	0.83%
2025-07-16	10.660	10.540	-0.110	-1.03%	10.420	10.730	7257	766	0.78%
2025-07-15	10.730	10.650	-0.120	-1.11%	10.400	10.830	10684	1133	1.15%
2025-07-14	10.710	10.770	-0.010	-0.09%	10.710	10.930	16990	1839	1.83%
2025-07-11	10.980	10.780	-0.190	-1.73%	10.700	11.060	22626	2460	2.43%
2025-07-10	10.690	10.970	0.270	2.52%	10.440	10.970	26740	2878	2.88%
2025-07-09	10.660	10.700	0.200	1.90%	10.420	10.970	24719	2642	2.66%
2025-07-08	10.360	10.500	0.160	1.55%	10.340	10.540	7663	800	0.82%
2025-07-07	10.430	10.340	-0.090	-0.86%	10.270	10.490	9233	955	0.99%
2025-07-04	10.680	10.430	-0.220	-2.07%	10.350	10.680	9740	1017	1.05%
2025-07-03	10.750	10.650	-0.020	-0.19%	10.540	10.780	8148	867	0.88%
2025-07-02	10.880	10.670	-0.110	-1.02%	10.620	10.880	10912	1172	1.17%
2025-07-01	10.850	10.780	-0.020	-0.19%	10.710	11.250	23315	2552	2.51%
2025-06-30	10.700	10.800	0.200	1.89%	10.600	10.820	9845	1054	1.06%
2025-06-27	10.880	10.600	-0.140	-1.30%	10.600	10.880	10550	1129	1.14%
2025-06-26	10.800	10.920	0.100	0.92%	10.700	11.140	23329	2556	2.51%
2025-06-25	10.650	10.820	0.220	2.08%	10.610	10.880	12151	1303	1.31%
2025-06-24	10.320	10.600	0.270	2.61%	10.310	10.620	8908	935	0.96%
2025-06-23	10.200	10.330	0.130	1.27%	10.120	10.370	8265	847	0.89%
2025-06-20	10.290	10.200	-0.090	-0.87%	10.110	10.400	6017	617	0.65%
2025-06-19	10.810	10.290	-0.440	-4.10%	10.200	10.810	13715	1430	1.48%
2025-06-18	10.930	10.730	-0.160	-1.47%	10.680	10.950	12676	1366	1.36%
2025-06-17	10.950	10.890	-0.030	-0.27%	10.790	11.000	8131	885	0.88%
2025-06-16	10.890	10.920	0.040	0.37%	10.710	10.980	10975	1194	1.18%
2025-06-13	11.190	10.880	-0.300	-2.68%	10.840	11.280	13856	1530	1.49%
2025-06-12	11.140	11.180	0.060	0.54%	11.010	11.280	16603	1849	1.79%
2025-06-11	10.850	11.120	0.300	2.77%	10.770	11.200	23013	2549	2.48%
2025-06-10	10.910	10.820	-0.190	-1.73%	10.610	11.010	15126	1639	1.63%
2025-06-09	11.150	11.010	0.110	1.01%	10.900	11.150	11991	1316	1.29%