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
2025-08-01	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%
2025-06-06	43.960	45.180	1.430	3.27%	42.870	45.760	63237	28137	14.93%
2025-06-05	43.350	43.750	-1.730	-3.80%	43.280	45.990	66036	29142	15.60%
2025-06-04	46.070	45.480	1.180	2.66%	45.480	48.600	85270	40105	20.14%
2025-06-03	42.610	44.300	1.220	2.83%	42.200	44.490	50084	21764	11.83%
2025-05-30	46.050	43.080	-4.620	-9.69%	43.010	46.050	73696	32352	17.40%
2025-05-29	46.500	47.700	-0.450	-0.93%	46.310	50.040	92860	44419	21.93%
2025-05-28	47.960	48.150	-1.650	-3.31%	47.800	53.800	107074	54502	25.29%
2025-05-27	51.000	49.800	-3.700	-6.92%	48.000	55.000	125313	63312	29.59%
2025-05-26	46.800	53.500	7.600	16.56%	44.990	57.370	153823	79353	36.33%
2025-05-23	42.450	45.900	4.220	10.12%	42.060	48.510	132169	59746	31.21%
2025-05-22	41.150	41.680	-0.670	-1.58%	41.150	45.090	92899	39900	21.94%
2025-05-21	43.100	42.350	-2.840	-6.28%	41.000	46.660	124852	53694	29.49%
2025-05-20	47.050	45.190	-4.410	-8.89%	43.850	52.800	142475	68019	33.65%
2025-05-19	38.500	49.600	8.950	22.02%	37.300	52.000	159308	68835	37.62%
2025-05-16	38.010	40.650	4.670	12.98%	37.970	46.580	139080	58579	32.85%
2025-05-15	34.410	35.980	0.830	2.36%	33.800	40.250	115993	42509	27.39%
2025-05-14	33.310	35.150	2.420	7.39%	32.380	35.480	87666	29995	20.70%
2025-05-13	33.050	32.730	0.070	0.21%	31.700	33.300	55194	17968	13.03%
2025-05-12	32.080	32.660	0.830	2.61%	31.720	32.940	50069	16166	11.82%
2025-05-09	31.480	31.830	0.080	0.25%	31.030	32.300	41085	13023	9.70%
2025-05-08	31.430	31.750	-0.250	-0.78%	31.000	32.700	43796	13922	10.34%
2025-05-07	31.570	32.000	-0.870	-2.65%	31.400	32.830	71565	22857	16.90%
2025-05-06	29.720	32.870	3.920	13.54%	29.670	33.510	89970	29094	21.25%
2025-04-30	29.200	28.950	-0.350	-1.19%	28.700	29.520	44413	12901	10.49%
2025-04-29	30.800	29.300	-3.700	-11.21%	29.200	31.480	77667	23503	18.34%
2025-04-28	36.160	33.000	0.620	1.91%	32.950	37.930	86774	30567	20.49%
2025-04-25	32.040	32.380	0.660	2.08%	31.510	33.000	45901	14794	10.84%
2025-04-24	33.500	31.720	-1.540	-4.63%	31.700	34.600	47750	15632	11.28%