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
2025-09-30	28.500	28.640	0.440	1.56%	28.200	29.450	26327	7591	5.18%
2025-09-29	29.210	28.200	-1.390	-4.70%	28.000	29.600	31162	8866	6.13%
2025-09-26	30.350	29.590	-2.160	-6.80%	29.300	30.690	56438	16800	11.11%
2025-09-25	30.600	31.750	2.370	8.07%	30.500	34.800	88802	29128	17.48%
2025-09-24	29.510	29.380	-0.270	-0.91%	29.280	29.990	14528	4275	2.86%
2025-09-23	31.500	29.650	-2.070	-6.53%	29.230	31.680	22275	6755	4.38%
2025-09-22	31.190	31.720	0.670	2.16%	30.840	31.870	18187	5693	3.58%
2025-09-19	31.930	31.050	-0.870	-2.73%	31.050	31.950	15367	4830	3.02%
2025-09-18	32.460	31.920	-0.540	-1.66%	31.850	32.890	18673	6041	3.67%
2025-09-17	33.050	32.460	-0.740	-2.23%	32.340	33.050	20527	6689	4.04%
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%