苏轴股份 (920418) - 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
2026-05-06	24.390	24.100	-0.290	-1.19%	24.050	24.770	24460	5968	1.57%
2026-04-30	24.880	24.390	-0.340	-1.37%	24.390	24.900	10620	2619	0.68%
2026-04-29	24.680	24.730	-0.080	-0.32%	24.510	24.930	13715	3391	0.88%
2026-04-28	25.120	24.810	-0.250	-1.00%	24.700	25.270	11806	2934	0.76%
2026-04-27	25.050	25.060	0.020	0.08%	24.540	25.360	15256	3797	0.98%
2026-04-24	25.460	25.040	-0.440	-1.73%	25.040	25.650	13893	3506	0.89%
2026-04-23	26.260	25.480	-0.660	-2.52%	25.220	26.260	16619	4254	1.07%
2026-04-22	25.710	26.140	0.470	1.83%	25.670	26.240	17148	4464	1.10%
2026-04-21	26.180	25.670	-0.430	-1.65%	25.510	26.180	16842	4332	1.08%
2026-04-20	25.920	26.100	0.200	0.77%	25.450	26.950	34912	9178	2.24%
2026-04-17	24.500	25.900	1.380	5.63%	24.400	26.290	37075	9444	2.38%
2026-04-16	24.540	24.520	0.030	0.12%	24.340	24.640	11079	2710	0.71%
2026-04-15	24.700	24.490	0.050	0.20%	24.430	24.970	14353	3542	0.92%
2026-04-14	24.110	24.440	0.360	1.50%	24.110	24.520	13425	3267	0.86%
2026-04-13	24.040	24.080	-0.190	-0.78%	24.000	24.420	11739	2838	0.75%
2026-04-10	24.220	24.270	0.240	1.00%	24.020	24.680	17341	4234	1.11%
2026-04-09	24.440	24.030	-0.660	-2.67%	24.000	24.440	15310	3705	0.98%
2026-04-08	24.000	24.690	1.110	4.71%	24.000	24.730	25399	6193	1.63%
2026-04-07	23.500	23.580	-0.020	-0.08%	23.310	23.940	9852	2318	0.63%
2026-04-03	23.630	23.600	-0.170	-0.72%	23.500	24.090	14464	3427	0.93%
2026-04-02	23.550	23.770	0.150	0.64%	23.400	24.240	19654	4698	1.26%
2026-04-01	23.550	23.620	0.340	1.46%	23.340	23.700	12849	3019	0.82%
2026-03-31	22.990	23.280	0.390	1.70%	22.850	23.660	22067	5143	1.41%
2026-03-30	23.120	22.890	-0.460	-1.97%	22.680	23.260	11631	2665	0.75%
2026-03-27	23.050	23.350	-0.050	-0.21%	22.920	23.540	12305	2857	0.79%
2026-03-26	23.540	23.400	-0.260	-1.10%	23.170	24.090	16774	3965	1.08%
2026-03-25	23.300	23.660	0.520	2.25%	23.150	23.720	15891	3730	1.02%
2026-03-24	22.860	23.140	0.480	2.12%	22.580	23.560	19742	4537	1.27%
2026-03-23	23.990	22.660	-1.610	-6.63%	22.640	24.120	25884	6035	1.66%
2026-03-20	24.710	24.270	-0.400	-1.62%	24.260	25.180	15490	3828	0.99%
2026-03-19	25.480	24.670	-0.920	-3.60%	24.460	25.480	20524	5110	1.32%
2026-03-18	25.750	25.590	-0.160	-0.62%	25.290	25.880	13539	3456	0.87%
2026-03-17	26.100	25.750	-0.250	-0.96%	25.730	26.230	11454	2973	0.73%
2026-03-16	26.270	26.000	-0.270	-1.03%	25.740	26.270	14271	3701	0.91%
2026-03-13	26.590	26.270	-0.430	-1.61%	26.210	26.750	21297	5627	1.37%
2026-03-12	27.180	26.700	-0.460	-1.69%	26.530	27.360	12495	3343	0.80%
2026-03-11	27.200	27.160	-0.040	-0.15%	27.060	27.460	13520	3675	0.87%
2026-03-10	26.730	27.200	0.580	2.18%	26.730	27.350	20337	5510	1.30%
2026-03-09	26.500	26.620	-0.230	-0.86%	26.010	26.680	17591	4628	1.13%
2026-03-06	26.900	26.850	-0.030	-0.11%	26.660	27.000	11640	3125	0.75%
2026-03-05	27.130	26.880	0.030	0.11%	26.690	27.210	17330	4657	1.11%
2026-03-04	26.200	26.850	0.500	1.90%	26.100	27.150	21269	5676	1.36%
2026-03-03	27.520	26.350	-1.080	-3.94%	26.330	27.810	27356	7392	1.75%
2026-03-02	27.700	27.430	-0.500	-1.79%	27.100	27.720	19533	5348	1.25%
2026-02-27	28.100	27.930	-0.100	-0.36%	27.820	28.190	14397	4027	0.92%
2026-02-26	28.120	28.030	-0.040	-0.14%	27.800	28.230	14897	4179	0.95%
2026-02-25	28.150	28.070	0.030	0.11%	27.940	28.250	17324	4858	1.11%
2026-02-24	28.750	28.040	-0.260	-0.92%	28.020	28.940	25708	7292	1.65%
2026-02-13	27.590	28.300	0.620	2.24%	27.540	28.480	22700	6397	1.46%
2026-02-12	27.230	27.680	0.580	2.14%	27.110	27.860	22184	6118	1.42%
2026-02-11	27.490	27.100	-0.250	-0.91%	27.100	27.550	15148	4137	0.97%
2026-02-10	27.820	27.350	-0.470	-1.69%	27.180	27.820	21011	5764	1.35%
2026-02-09	27.440	27.820	0.650	2.39%	27.250	27.880	22958	6330	1.47%
2026-02-06	27.040	27.170	0.040	0.15%	27.020	27.510	15713	4290	1.01%
2026-02-05	28.160	27.130	-1.050	-3.73%	27.030	28.160	29099	7987	1.87%
2026-02-04	28.200	28.180	-0.180	-0.63%	27.940	28.250	14263	4003	0.91%
2026-02-03	28.550	28.360	0.430	1.54%	27.850	28.570	15045	4236	0.96%
2026-02-02	28.600	27.930	-0.620	-2.17%	27.900	28.650	19316	5448	1.24%
2026-01-30	28.180	28.550	0.390	1.38%	27.810	28.780	23329	6610	1.50%
2026-01-29	28.740	28.160	-0.580	-2.02%	28.160	28.880	27469	7815	1.76%
2026-01-28	29.350	28.740	-0.780	-2.64%	28.740	29.670	32635	9467	2.09%
2026-01-27	29.520	29.520	-0.170	-0.57%	28.810	29.690	28828	8435	1.85%