艾融软件 (920799) - 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
2026-06-16	29.580	29.880	-0.470	-1.55%	29.000	30.540	38920	11586	3.24%
2026-06-15	28.750	30.350	1.610	5.60%	28.590	31.900	60628	18528	5.05%
2026-06-12	27.610	28.740	1.520	5.58%	27.160	29.500	44940	12831	3.74%
2026-06-11	29.560	27.220	-2.440	-8.23%	27.100	29.650	31474	8813	2.62%
2026-06-10	30.220	29.660	-0.780	-2.56%	29.380	30.740	17867	5356	1.49%
2026-06-09	30.510	30.440	0.060	0.20%	29.980	30.820	21343	6480	1.78%
2026-06-08	29.140	30.380	0.400	1.33%	29.140	31.300	36229	11074	3.02%
2026-06-05	29.200	29.980	1.070	3.70%	28.840	30.770	33260	9993	2.77%
2026-06-04	29.800	28.910	-1.100	-3.67%	28.880	30.300	19755	5785	1.65%
2026-06-03	30.620	30.160	-0.670	-2.17%	30.010	31.540	26557	8139	2.21%
2026-06-02	30.870	30.830	0.150	0.49%	30.050	31.160	24900	7628	2.07%
2026-06-01	29.580	30.680	1.090	3.68%	29.390	31.490	38291	11802	3.19%
2026-05-29	29.800	29.590	-0.210	-0.70%	29.460	30.420	22640	6767	1.89%
2026-05-28	29.600	29.800	0.410	1.40%	28.500	29.970	27243	7947	2.27%
2026-05-27	30.550	29.390	-1.220	-3.99%	29.120	30.900	29368	8727	2.45%
2026-05-26	32.040	30.610	-1.420	-4.43%	30.140	32.290	28497	8846	2.37%
2026-05-25	31.900	32.030	0.100	0.31%	31.500	32.430	24427	7792	2.03%
2026-05-22	33.310	31.930	-1.730	-5.14%	31.730	33.630	49822	16064	4.15%
2026-05-21	34.600	33.660	-0.490	-1.43%	33.660	35.670	37604	13106	3.13%
2026-05-20	34.950	34.150	-0.810	-2.32%	33.990	34.980	18396	6301	1.53%
2026-05-19	34.690	34.960	0.480	1.39%	34.530	35.140	16417	5726	1.37%
2026-05-18	34.500	34.480	-0.250	-0.72%	34.260	35.000	16783	5800	1.40%
2026-05-15	35.000	34.730	-0.240	-0.69%	34.440	35.710	22054	7735	1.84%
2026-05-14	36.960	34.970	-1.760	-4.79%	34.910	37.000	28013	10010	2.33%
2026-05-13	37.300	36.730	-0.620	-1.66%	36.520	37.450	22460	8274	1.87%
2026-05-12	37.240	37.350	-0.150	-0.40%	37.000	38.200	27945	10490	2.33%
2026-05-11	36.890	37.500	-0.020	-0.05%	36.880	37.930	38420	14319	3.20%
2026-05-08	36.220	37.520	0.920	2.51%	36.220	38.290	44175	16612	3.68%
2026-05-07	35.860	36.600	0.800	2.23%	35.860	37.050	30448	11119	2.54%
2026-05-06	34.890	35.800	1.010	2.90%	34.890	36.530	34046	12225	2.84%
2026-04-30	34.000	34.790	0.640	1.87%	34.000	35.700	22768	7944	1.90%
2026-04-29	33.950	34.150	0.200	0.59%	33.950	34.480	18977	6494	1.58%
2026-04-28	35.600	33.950	-1.770	-4.96%	33.780	35.780	30788	10604	2.56%
2026-04-27	35.670	35.720	0.010	0.03%	35.560	36.540	18034	6485	1.50%
2026-04-24	35.900	35.710	-0.290	-0.81%	35.410	36.410	17690	6327	1.47%
2026-04-23	36.900	36.000	-1.250	-3.36%	35.900	37.300	29160	10599	2.43%
2026-04-22	37.000	37.250	0.140	0.38%	36.940	37.620	30961	11536	2.58%
2026-04-21	37.950	37.110	-1.170	-3.06%	37.080	38.240	27794	10418	2.31%
2026-04-20	37.320	38.280	0.320	0.84%	37.280	39.470	55642	21404	4.63%
2026-04-17	36.180	37.960	1.760	4.86%	36.090	38.970	64868	24289	5.40%
2026-04-16	36.360	36.200	0.210	0.58%	36.030	36.860	21847	7939	1.82%
2026-04-15	37.450	35.990	-0.930	-2.52%	35.800	37.450	30930	11270	2.58%
2026-04-14	37.000	36.920	0.080	0.22%	36.300	37.480	37223	13677	3.08%
2026-04-13	36.000	36.840	-0.110	-0.30%	35.880	37.870	53815	19921	4.46%
2026-04-10	34.900	36.950	2.380	6.88%	34.880	37.960	82312	30143	6.82%
2026-04-09	35.230	34.570	-1.420	-3.95%	34.440	35.230	34468	12003	2.86%
2026-04-08	34.700	35.990	2.130	6.29%	34.320	36.480	60245	21366	4.99%
2026-04-07	33.500	33.860	-0.140	-0.41%	33.500	35.230	35678	12261	2.96%
2026-04-03	35.290	34.000	0.450	1.34%	33.620	36.730	53236	18735	4.41%
2026-04-02	33.980	33.550	-0.400	-1.18%	33.450	34.760	22751	7757	1.88%
2026-04-01	33.820	33.950	0.760	2.29%	33.510	34.180	21830	7389	1.81%
2026-03-31	33.560	33.190	-0.200	-0.60%	33.160	34.000	18311	6145	1.52%
2026-03-30	35.010	33.390	-1.880	-5.33%	33.390	35.010	30143	10262	2.50%
2026-03-27	35.250	35.270	-0.270	-0.76%	35.200	35.790	14737	5226	1.22%
2026-03-26	36.980	35.540	-1.570	-4.23%	35.420	37.350	18720	6797	1.55%
2026-03-25	36.750	37.110	0.220	0.60%	36.750	37.500	18186	6767	1.51%
2026-03-24	36.660	36.890	0.270	0.74%	36.350	37.200	22823	8388	1.89%
2026-03-23	37.000	36.620	-0.960	-2.55%	36.370	38.900	33925	12630	2.81%
2026-03-20	38.760	37.580	-1.170	-3.02%	37.230	39.200	18480	7088	1.53%
2026-03-19	39.880	38.750	-1.550	-3.85%	38.700	40.110	26286	10358	2.18%
2026-03-18	40.010	40.300	-0.010	-0.02%	39.830	40.490	20215	8089	1.67%
2026-03-17	39.840	40.310	-0.090	-0.22%	39.670	41.580	37276	15206	3.09%
2026-03-16	40.830	40.400	0.690	1.74%	40.210	41.600	26560	10872	2.20%
2026-03-13	40.330	39.710	-0.990	-2.43%	39.610	40.380	17219	6872	1.43%
2026-03-12	40.570	40.700	-0.180	-0.44%	40.520	41.500	16459	6751	1.36%
2026-03-11	40.850	40.880	0.180	0.44%	40.580	41.440	15032	6149	1.25%
2026-03-10	40.500	40.700	0.400	0.99%	40.380	41.320	16095	6552	1.33%
2026-03-09	40.010	40.300	-0.870	-2.11%	39.500	40.630	21737	8678	1.80%