常辅股份 (920396) - 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
2026-04-30	28.380	28.850	0.420	1.48%	28.280	28.970	9802	2823	1.91%
2026-04-29	28.030	28.430	0.480	1.72%	28.030	28.820	9613	2738	1.87%
2026-04-28	29.000	27.950	-0.820	-2.85%	27.870	29.000	11828	3351	2.31%
2026-04-27	29.100	28.770	-0.340	-1.17%	28.180	29.130	13136	3761	2.56%
2026-04-24	29.770	29.110	-0.660	-2.22%	29.030	29.800	11304	3305	2.20%
2026-04-23	30.890	29.770	-0.980	-3.19%	29.680	30.990	14921	4498	2.91%
2026-04-22	30.480	30.750	0.220	0.72%	30.300	31.100	10197	3134	1.99%
2026-04-21	31.100	30.530	-0.860	-2.74%	30.480	31.410	13065	4017	2.55%
2026-04-20	31.150	31.390	0.180	0.58%	31.010	31.980	19805	6255	3.86%
2026-04-17	30.200	31.210	1.110	3.69%	29.800	31.640	26102	8009	5.09%
2026-04-16	30.380	30.100	0.080	0.27%	29.800	30.480	10758	3230	2.10%
2026-04-15	30.180	30.020	0.060	0.20%	29.800	30.790	15479	4697	3.02%
2026-04-14	29.790	29.960	0.170	0.57%	29.650	30.190	11279	3371	2.20%
2026-04-13	30.000	29.790	-0.310	-1.03%	29.600	30.050	9070	2705	1.77%
2026-04-10	30.110	30.100	0.120	0.40%	29.980	30.570	9166	2774	1.79%
2026-04-09	30.430	29.980	-0.930	-3.01%	29.940	30.650	12112	3655	2.36%
2026-04-08	29.500	30.910	1.870	6.44%	29.410	30.910	19973	6049	3.89%
2026-04-07	29.100	29.040	0.130	0.45%	28.930	29.520	9269	2700	1.81%
2026-04-03	30.860	28.910	-1.910	-6.20%	28.820	31.090	23578	6994	4.60%
2026-04-02	31.550	30.820	-0.730	-2.31%	30.810	31.930	16532	5191	3.22%
2026-04-01	31.500	31.550	0.600	1.94%	30.900	31.700	16671	5221	3.25%
2026-03-31	30.580	30.950	0.150	0.49%	30.580	31.500	13861	4300	2.70%
2026-03-30	30.480	30.800	0.000	0.00%	30.050	31.080	13710	4196	2.67%
2026-03-27	30.300	30.800	-0.200	-0.65%	30.180	31.230	12670	3897	2.47%
2026-03-26	31.980	31.000	-1.000	-3.13%	30.700	32.300	15412	4838	3.00%
2026-03-25	31.130	32.000	1.020	3.29%	30.790	32.710	23323	7441	4.55%
2026-03-24	31.490	30.980	0.300	0.98%	30.040	31.490	17498	5365	3.41%
2026-03-23	31.500	30.680	-1.200	-3.76%	30.450	32.290	20748	6504	4.04%
2026-03-20	32.600	31.880	-0.520	-1.60%	31.850	32.950	18747	6082	3.65%
2026-03-19	33.480	32.400	-1.450	-4.28%	32.230	33.590	20812	6838	4.06%
2026-03-18	34.000	33.850	-0.150	-0.44%	32.800	34.340	25191	8445	4.91%
2026-03-17	35.610	34.000	-1.630	-4.57%	34.000	35.630	34999	12111	6.82%
2026-03-16	37.000	35.630	-1.570	-4.22%	35.100	37.190	50050	18021	9.75%
2026-03-13	34.870	37.200	1.540	4.32%	34.870	38.040	76326	28187	14.88%
2026-03-12	36.340	35.660	-0.430	-1.19%	34.580	36.990	50117	17978	9.77%
2026-03-11	37.040	36.090	-1.000	-2.70%	35.940	37.040	34766	12670	6.78%
2026-03-10	36.110	37.090	0.990	2.74%	35.520	37.160	47476	17286	9.25%
2026-03-09	35.010	36.100	0.230	0.64%	35.010	36.500	37928	13641	7.39%
2026-03-06	36.000	35.870	-1.350	-3.63%	35.700	36.870	48401	17494	9.43%
2026-03-05	34.800	37.220	3.040	8.89%	34.530	37.600	84125	30768	16.40%
2026-03-04	33.900	34.180	0.180	0.53%	33.420	35.150	21051	7250	4.10%
2026-03-03	35.800	34.000	-2.190	-6.05%	33.860	35.800	38101	13336	7.43%
2026-03-02	34.900	36.190	1.040	2.96%	34.300	36.350	49719	17728	9.69%
2026-02-27	35.080	35.150	-0.280	-0.79%	34.840	35.660	20020	7041	3.90%
2026-02-26	34.550	35.430	0.880	2.55%	34.230	35.620	28533	10033	5.56%
2026-02-25	34.340	34.550	0.370	1.08%	33.920	34.660	13821	4758	2.69%
2026-02-24	33.790	34.180	0.810	2.43%	33.540	34.310	15022	5114	2.93%
2026-02-13	33.870	33.370	-0.180	-0.54%	33.330	33.980	12208	4102	2.38%
2026-02-12	33.400	33.550	0.140	0.42%	33.340	34.220	15950	5401	3.11%
2026-02-11	33.880	33.410	-0.490	-1.45%	33.380	34.270	10912	3680	2.13%
2026-02-10	34.600	33.900	-0.650	-1.88%	33.800	34.600	13854	4715	2.70%
2026-02-09	34.000	34.550	1.060	3.17%	33.810	34.650	16135	5538	3.14%
2026-02-06	33.460	33.490	-0.280	-0.83%	33.450	34.400	13584	4600	2.65%
2026-02-05	34.680	33.770	-1.230	-3.51%	33.710	34.880	18571	6359	3.62%
2026-02-04	34.600	35.000	0.350	1.01%	34.230	35.790	29180	10267	5.69%
2026-02-03	34.740	34.650	0.750	2.21%	33.930	34.740	18438	6343	3.59%
2026-02-02	33.870	33.900	-0.080	-0.24%	33.840	34.870	15243	5239	2.97%
2026-01-30	34.690	33.980	-0.380	-1.11%	33.500	34.690	17298	5876	3.37%
2026-01-29	34.750	34.360	-0.340	-0.98%	34.130	34.990	19596	6781	3.82%
2026-01-28	35.050	34.700	-0.430	-1.22%	34.300	35.310	20067	6961	3.91%
2026-01-27	35.180	35.130	-0.070	-0.20%	33.930	35.220	23428	8112	4.57%
2026-01-26	36.200	35.200	-1.460	-3.98%	35.000	36.380	30536	10886	5.95%