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
2026-04-10	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%
2026-01-23	36.240	36.660	-0.060	-0.16%	35.710	37.220	43894	16022	8.55%
2026-01-22	35.540	36.720	1.850	5.31%	35.510	37.550	56081	20479	10.93%
2026-01-21	35.090	34.870	-0.230	-0.66%	34.670	35.350	23491	8223	4.62%
2026-01-20	36.870	35.100	-1.700	-4.62%	34.770	36.990	40609	14438	7.98%
2026-01-19	37.170	36.800	-0.250	-0.67%	36.370	37.560	33448	12372	6.57%
2026-01-16	38.400	37.050	-1.140	-2.99%	36.990	38.900	53166	20132	10.45%
2026-01-15	38.170	38.190	-0.910	-2.33%	36.670	38.650	58306	21943	11.46%
2026-01-14	38.130	39.100	0.850	2.22%	38.010	40.490	72814	28513	14.31%
2026-01-13	42.500	38.250	-4.300	-10.11%	38.250	42.550	86352	34327	16.97%
2026-01-12	37.800	42.550	4.090	10.63%	37.800	45.020	129925	52968	25.54%
2026-01-09	37.000	38.460	0.240	0.63%	36.210	40.000	116013	44131	22.80%
2026-01-08	36.430	38.220	2.420	6.76%	36.360	42.400	135963	53525	26.73%
2026-01-07	34.500	35.800	1.190	3.44%	34.030	38.340	83205	30192	16.36%
2026-01-06	33.810	34.610	0.800	2.37%	33.200	34.790	53906	18432	10.60%
2026-01-05	32.980	33.810	1.100	3.36%	32.980	34.250	47436	15989	9.32%