常辅股份 (871396) - 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	34.180	33.200	-0.710	-2.09%	33.080	34.180	25193	8403	4.96%
2025-09-15	32.550	33.910	0.970	2.94%	32.000	34.600	41379	13814	8.14%
2025-09-12	32.960	32.940	0.340	1.04%	32.930	33.980	24834	8287	4.89%
2025-09-11	32.520	32.600	0.130	0.40%	32.240	32.800	15994	5207	3.15%
2025-09-10	33.510	32.470	-1.040	-3.10%	32.300	33.660	20833	6822	4.10%
2025-09-09	34.800	33.510	-2.200	-6.16%	33.460	35.000	37943	12911	7.47%
2025-09-08	34.090	35.710	1.610	4.72%	33.770	35.900	62113	21767	12.22%
2025-09-05	32.700	34.100	1.420	4.35%	32.410	34.880	36778	12432	7.24%
2025-09-04	32.250	32.680	0.440	1.36%	31.810	33.000	21691	7048	4.27%
2025-09-03	32.880	32.240	-0.620	-1.89%	32.180	33.250	15906	5207	3.13%
2025-09-02	32.230	32.860	0.630	1.95%	31.580	32.940	25297	8150	4.98%
2025-09-01	33.000	32.230	-0.990	-2.98%	32.010	33.180	24256	7854	4.77%
2025-08-29	32.960	33.220	0.370	1.13%	32.500	34.150	25458	8558	5.01%
2025-08-28	33.780	32.850	-0.970	-2.87%	31.580	34.020	31524	10324	6.20%
2025-08-27	34.970	33.820	-0.860	-2.48%	33.770	35.180	25419	8767	5.00%
2025-08-26	35.370	34.680	-0.630	-1.78%	34.610	35.510	19646	6857	3.87%
2025-08-25	34.790	35.310	0.540	1.55%	34.510	35.380	23181	8131	4.56%
2025-08-22	35.300	34.770	-0.530	-1.50%	34.500	35.490	28661	9960	5.64%
2025-08-21	35.590	35.300	-0.230	-0.65%	35.010	35.800	19987	7064	3.93%
2025-08-20	36.100	35.530	-0.860	-2.36%	35.200	36.510	32989	11779	6.49%
2025-08-19	37.000	36.390	-0.260	-0.71%	36.120	37.600	36941	13549	7.27%
2025-08-18	35.750	36.650	0.960	2.69%	35.420	36.810	44380	16112	8.73%
2025-08-15	35.600	35.690	-0.020	-0.06%	35.000	36.000	30700	10882	6.04%
2025-08-14	35.040	35.710	0.600	1.71%	34.520	36.180	45473	16179	8.95%
2025-08-13	34.990	35.110	0.070	0.20%	34.560	35.240	18200	6360	3.58%
2025-08-12	35.700	35.040	-0.610	-1.71%	34.880	35.790	23352	8191	4.60%
2025-08-11	35.500	35.650	0.360	1.02%	35.320	35.830	19431	6922	3.82%
2025-08-08	35.350	35.290	-0.070	-0.20%	35.110	35.680	18453	6526	3.63%
2025-08-07	35.900	35.360	-0.360	-1.01%	35.130	35.980	22113	7821	4.35%
2025-08-06	35.880	35.720	0.040	0.11%	35.500	35.940	22224	7930	4.37%
2025-08-05	35.800	35.680	-0.030	-0.08%	35.310	35.900	21124	7500	4.16%
2025-08-04	35.990	35.710	-0.610	-1.68%	35.400	36.140	23531	8393	4.63%
2025-08-01	36.180	36.320	0.390	1.09%	35.600	36.900	26970	9793	5.31%
2025-07-31	36.270	35.930	-0.300	-0.83%	35.910	36.480	20081	7257	3.95%
2025-07-30	36.560	36.230	-0.280	-0.77%	36.000	36.900	20593	7475	4.05%
2025-07-29	37.080	36.510	-0.730	-1.96%	36.200	37.080	30809	11249	6.06%
2025-07-28	37.010	37.240	0.350	0.95%	36.600	37.280	27573	10168	5.43%
2025-07-25	38.000	36.890	-1.230	-3.23%	36.760	38.110	50755	18828	9.99%
2025-07-24	38.600	38.120	-1.760	-4.41%	37.180	38.780	79863	30197	15.72%
2025-07-23	38.700	39.880	3.520	9.68%	38.640	43.630	136276	55185	26.82%
2025-07-22	37.200	36.360	-0.950	-2.55%	35.780	37.280	48143	17488	9.47%
2025-07-21	37.350	37.310	0.080	0.21%	36.970	37.800	30774	11481	6.06%
2025-07-18	37.990	37.230	-1.060	-2.77%	37.110	38.150	37580	14072	7.40%
2025-07-17	37.680	38.290	0.870	2.32%	37.250	38.380	40053	15179	7.88%
2025-07-16	37.660	37.420	-0.270	-0.72%	37.020	37.900	30864	11546	6.07%
2025-07-15	37.600	37.690	-0.980	-2.53%	37.060	38.480	54653	20545	10.76%
2025-07-14	39.640	38.670	0.650	1.71%	38.610	40.990	68519	27391	13.48%
2025-07-11	37.990	38.020	0.350	0.93%	37.610	38.530	31782	12094	6.25%
2025-07-10	38.730	37.670	-0.830	-2.16%	36.810	38.730	43869	16418	8.63%
2025-07-09	38.880	38.500	-0.660	-1.69%	38.320	40.580	49867	19676	9.81%
2025-07-08	39.550	39.160	-1.100	-2.73%	38.500	39.800	49380	19239	9.72%
2025-07-07	38.750	40.260	1.460	3.76%	37.940	40.470	55509	21907	10.92%
2025-07-04	39.700	38.800	-0.670	-1.70%	38.650	40.570	49566	19567	9.75%
2025-07-03	40.500	39.470	-1.730	-4.20%	39.210	41.000	53189	21153	10.47%
2025-07-02	39.130	41.200	0.520	1.28%	39.070	43.870	96832	39965	19.06%
2025-07-01	39.550	40.680	1.960	5.06%	39.500	43.010	106466	43749	20.95%
2025-06-30	37.290	38.720	1.560	4.20%	37.160	39.880	64847	24871	12.76%
2025-06-27	37.640	37.160	-0.740	-1.95%	37.110	38.280	41044	15403	8.08%
2025-06-26	37.750	37.900	-0.860	-2.22%	37.150	38.580	53508	20262	10.53%
2025-06-25	39.920	38.760	-0.070	-0.18%	38.300	40.550	54889	21477	10.80%
2025-06-24	37.800	38.830	-0.130	-0.33%	37.000	39.260	53418	20596	10.51%
2025-06-23	36.670	38.960	2.460	6.74%	36.300	38.990	61206	23184	12.05%
2025-06-20	37.730	36.500	-1.990	-5.17%	36.350	38.940	58080	21590	11.43%
2025-06-19	40.280	38.490	-3.440	-8.20%	37.190	40.770	94940	37108	18.68%
2025-06-18	42.880	41.930	-0.530	-1.25%	41.310	44.760	98411	42349	19.37%
2025-06-17	41.920	42.460	1.520	3.71%	41.120	43.690	89747	38143	17.66%
2025-06-16	39.980	40.940	-0.320	-0.78%	39.980	42.300	70608	28904	13.90%
2025-06-13	41.140	41.260	-1.350	-3.17%	40.680	44.800	114205	48783	22.48%
2025-06-12	40.350	42.610	3.800	9.79%	40.100	45.000	130447	55222	25.67%
2025-06-11	40.200	38.810	-1.800	-4.43%	37.360	40.200	73255	28460	14.42%
2025-06-10	49.300	48.980	-1.520	-3.01%	48.500	51.990	90890	45395	21.46%
2025-06-09	46.600	50.500	5.320	11.78%	44.800	51.060	104445	49852	24.67%