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
2026-08-21	19.110	19.400	0.100	0.52%	19.000	19.680	7436	1442	1.50%
2026-08-20	19.400	19.300	0.040	0.21%	19.250	19.780	9430	1834	1.90%
2026-08-19	20.380	19.260	-1.560	-7.49%	19.000	20.500	19887	3922	3.88%
2026-08-18	20.820	20.820	0.020	0.10%	20.510	21.350	11335	2370	2.21%
2026-08-17	20.320	20.800	0.350	1.71%	20.020	20.900	12341	2539	2.41%
2026-08-14	20.790	20.450	-0.240	-1.16%	20.330	20.940	13773	2829	2.68%
2026-08-13	21.850	20.690	-0.800	-3.72%	20.690	21.850	23671	4990	4.61%
2026-08-12	21.600	21.490	0.260	1.22%	21.240	22.180	24047	5213	4.69%
2026-08-11	21.550	21.230	-0.320	-1.48%	21.050	21.640	18215	3876	3.55%
2026-08-10	21.250	21.550	0.230	1.08%	21.110	21.990	29357	6318	5.72%
2026-08-07	21.800	21.320	-0.730	-3.31%	21.220	21.800	34527	7407	6.73%
2026-08-06	22.900	22.050	-1.060	-4.59%	22.000	22.900	48756	10843	9.50%
2026-08-05	21.370	23.110	1.430	6.60%	21.010	24.570	68780	15299	13.41%
2026-08-04	21.100	21.680	-0.440	-1.99%	20.800	21.940	60079	12801	11.71%
2026-08-03	19.990	22.120	3.500	18.80%	19.970	22.600	75802	16394	14.77%
2026-07-31	17.800	18.620	0.600	3.33%	17.800	18.700	15841	2921	3.09%
2026-07-30	18.400	18.020	-0.570	-3.07%	18.000	18.890	17577	3251	3.43%
2026-07-29	17.990	18.590	0.160	0.87%	17.700	18.740	19824	3648	3.86%
2026-07-28	18.030	18.430	0.710	4.01%	17.540	19.600	30007	5603	5.85%
2026-07-27	16.680	17.720	0.790	4.67%	16.680	18.030	12665	2215	2.47%
2026-07-24	17.930	16.930	-1.070	-5.94%	16.850	18.010	12788	2223	2.49%
2026-07-23	17.130	18.000	0.920	5.39%	16.800	18.300	17561	3096	3.42%
2026-07-22	17.200	17.080	-0.100	-0.58%	16.820	17.520	10399	1794	2.03%
2026-07-21	17.390	17.180	-0.220	-1.26%	15.900	17.390	15832	2641	3.09%
2026-07-20	18.040	17.400	-0.420	-2.36%	16.660	18.220	12226	2123	2.38%
2026-07-17	18.030	17.820	-0.030	-0.17%	17.620	18.660	14881	2708	2.90%
2026-07-16	17.900	17.850	-0.080	-0.45%	17.410	18.170	7406	1320	1.44%
2026-07-15	18.480	17.930	-0.400	-2.18%	17.810	18.880	12054	2206	2.35%
2026-07-14	18.390	18.330	0.070	0.38%	17.680	18.510	11277	2044	2.20%
2026-07-13	19.500	18.260	-1.490	-7.54%	18.230	19.520	12335	2315	2.40%
2026-07-10	19.250	19.750	0.500	2.60%	19.010	20.230	15467	3054	3.01%
2026-07-09	19.550	19.250	-0.400	-2.04%	18.870	19.870	11517	2215	2.24%
2026-07-08	20.280	19.650	-0.680	-3.34%	19.510	20.440	10311	2048	2.01%
2026-07-07	20.900	20.330	-0.570	-2.73%	20.080	21.260	8792	1814	1.71%
2026-07-06	21.950	20.900	-0.990	-4.52%	20.800	22.100	13798	2934	2.69%
2026-07-03	21.730	21.890	0.190	0.88%	21.480	22.060	13417	2927	2.61%
2026-07-02	22.020	21.700	-0.740	-3.30%	21.500	22.440	19659	4325	3.83%
2026-07-01	22.290	22.440	0.080	0.36%	21.600	23.090	26378	5854	5.14%
2026-06-30	22.560	22.360	-0.400	-1.76%	21.910	23.380	33167	7510	6.46%
2026-06-29	22.780	22.960	1.480	6.89%	22.780	24.860	48056	11399	9.37%
2026-06-26	22.310	21.480	-0.180	-0.83%	21.480	23.980	24773	5626	4.83%
2026-06-25	22.320	21.660	-0.540	-2.43%	21.510	22.330	11245	2453	2.19%
2026-06-24	23.100	22.200	-0.810	-3.52%	22.080	23.450	12220	2741	2.38%
2026-06-23	23.280	23.010	-0.360	-1.54%	22.800	24.370	16590	3931	3.23%
2026-06-22	23.120	23.370	0.090	0.39%	21.990	23.390	19935	4503	3.89%
2026-06-18	23.850	23.280	-0.720	-3.00%	23.250	24.180	14431	3398	2.81%
2026-06-17	23.920	24.000	-0.100	-0.41%	23.720	24.680	14061	3393	2.74%
2026-06-16	24.270	24.100	-0.100	-0.41%	24.000	25.760	19651	4890	3.83%
2026-06-15	23.710	24.200	0.380	1.60%	23.710	24.260	12469	2993	2.43%
2026-06-12	23.350	23.820	0.540	2.32%	23.200	23.880	13205	3120	2.57%
2026-06-11	24.990	23.280	-1.710	-6.84%	23.110	24.990	17661	4177	3.44%
2026-06-10	25.640	24.990	-0.890	-3.44%	24.770	26.000	21440	5410	4.18%
2026-06-09	26.260	25.880	-0.280	-1.07%	25.510	26.950	25410	6631	4.95%
2026-06-08	25.460	26.160	1.020	4.06%	25.390	27.940	42130	11204	8.21%
2026-06-05	23.780	25.140	1.140	4.75%	23.780	25.780	29841	7469	5.82%
2026-06-04	24.620	24.000	-1.000	-4.00%	23.800	24.760	15643	3775	3.05%
2026-06-03	24.670	25.000	0.290	1.17%	24.520	25.960	15988	4016	3.12%
2026-06-02	24.580	24.710	0.000	0.00%	23.920	24.780	11856	2889	2.31%
2026-06-01	24.300	24.710	0.350	1.44%	23.980	24.880	11360	2783	2.21%
2026-05-29	25.590	24.360	-0.990	-3.91%	24.180	25.590	17774	4394	3.46%
2026-05-28	24.340	25.350	0.690	2.80%	24.050	25.850	20608	5185	4.02%
2026-05-27	24.750	24.660	-0.120	-0.48%	23.910	25.010	15345	3748	2.99%
2026-05-26	25.850	24.780	-0.910	-3.54%	24.410	25.860	14120	3509	2.75%
2026-05-25	26.370	25.690	-0.640	-2.43%	25.350	26.770	14931	3851	2.91%
2026-05-22	26.490	26.330	0.130	0.50%	26.010	26.500	10158	2668	1.98%
2026-05-21	27.500	26.200	-1.000	-3.68%	26.000	27.660	16306	4413	3.18%
2026-05-20	28.500	27.200	-1.480	-5.16%	27.100	28.750	19966	5510	3.89%
2026-05-19	28.160	28.680	0.390	1.38%	28.000	29.040	11711	3350	2.28%
2026-05-18	28.720	28.290	-0.490	-1.70%	28.000	28.720	12379	3492	2.41%
2026-05-15	29.000	28.780	-0.600	-2.04%	28.690	29.670	17506	5097	3.41%
2026-05-14	30.100	29.380	-0.870	-2.88%	29.350	31.380	25914	7898	5.05%
2026-05-13	29.780	30.250	0.470	1.58%	29.780	30.680	16091	4870	3.14%