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
2026-08-20	31.260	32.070	0.810	2.59%	30.900	32.650	50044	16036	4.17%
2026-08-19	30.600	31.260	-0.510	-1.61%	30.510	32.880	57488	18163	4.79%
2026-08-18	30.080	31.770	1.780	5.94%	29.500	32.930	61753	19247	5.14%
2026-08-17	29.650	29.990	0.340	1.15%	29.000	29.990	18558	5496	1.55%
2026-08-14	30.080	29.650	-0.430	-1.43%	29.510	30.440	22776	6799	1.90%
2026-08-13	30.400	30.080	-0.680	-2.21%	30.080	31.470	33675	10356	2.80%
2026-08-12	30.990	30.760	0.580	1.92%	30.650	31.500	38258	11890	3.19%
2026-08-11	30.520	30.180	-0.300	-0.98%	30.040	30.820	21865	6643	1.82%
2026-08-10	30.770	30.480	-0.290	-0.94%	30.210	31.000	22655	6921	1.89%
2026-08-07	31.350	30.770	-0.990	-3.12%	30.200	31.360	41056	12606	3.42%
2026-08-06	31.240	31.760	0.040	0.13%	31.030	32.760	45724	14580	3.81%
2026-08-05	30.600	31.720	1.040	3.39%	29.780	32.320	54789	17193	4.56%
2026-08-04	30.300	30.680	0.670	2.23%	29.700	30.890	45133	13718	3.76%
2026-08-03	30.830	30.010	-0.210	-0.69%	29.810	31.680	47160	14492	3.93%
2026-07-31	28.990	30.220	1.600	5.59%	28.600	31.350	60669	18253	5.05%
2026-07-30	28.480	28.620	-0.210	-0.73%	28.430	29.480	38339	11138	3.19%
2026-07-29	27.570	28.830	1.080	3.89%	27.500	29.590	47335	13546	3.94%
2026-07-28	27.080	27.750	0.450	1.65%	26.930	28.490	29880	8331	2.49%
2026-07-27	26.620	27.300	0.270	1.00%	26.620	27.610	20904	5699	1.74%
2026-07-24	27.800	27.030	-1.430	-5.02%	27.030	28.260	30104	8277	2.51%
2026-07-23	28.270	28.460	0.020	0.07%	27.550	29.000	31424	8892	2.62%
2026-07-22	29.890	28.440	-1.890	-6.23%	28.350	29.900	49942	14497	4.16%
2026-07-21	29.020	30.330	0.500	1.68%	29.020	30.950	50649	15153	4.22%
2026-07-20	31.200	29.830	-1.040	-3.37%	28.880	32.400	48574	15052	4.05%
2026-07-17	31.300	30.870	-0.530	-1.69%	30.680	32.810	53332	17016	4.44%
2026-07-16	31.520	31.400	-0.670	-2.09%	30.640	32.180	37939	11890	3.16%
2026-07-15	31.180	32.070	0.860	2.76%	30.650	33.330	52007	16729	4.33%
2026-07-14	30.580	31.210	0.630	2.06%	30.010	31.400	33464	10278	2.79%
2026-07-13	31.920	30.580	-1.350	-4.23%	30.150	32.440	40070	12472	3.34%
2026-07-10	33.990	31.930	-2.360	-6.88%	31.260	34.450	61357	20359	5.11%
2026-07-09	33.890	34.290	0.180	0.53%	33.150	35.290	47379	16209	3.95%
2026-07-08	33.800	34.110	0.020	0.06%	33.800	35.390	43446	15072	3.62%
2026-07-07	36.490	34.090	-2.550	-6.96%	33.880	36.580	56954	19739	4.74%
2026-07-06	36.510	36.640	-0.380	-1.03%	35.380	37.500	55560	20245	4.63%
2026-07-03	36.400	37.020	0.960	2.66%	35.660	37.800	67932	24979	5.66%
2026-07-02	36.400	36.060	-1.120	-3.01%	35.660	38.500	76958	28354	6.41%
2026-07-01	33.440	37.180	3.620	10.79%	32.900	38.420	113333	41100	9.44%
2026-06-30	32.020	33.560	0.800	2.44%	32.010	34.600	56328	19012	4.69%
2026-06-29	35.450	32.760	-3.090	-8.62%	32.690	35.500	74535	25351	6.21%
2026-06-26	35.810	35.850	-0.610	-1.67%	35.050	38.580	96050	35206	8.00%
2026-06-25	33.870	36.460	2.020	5.87%	33.510	37.470	110628	39543	9.21%
2026-06-24	35.030	34.440	-2.320	-6.31%	33.300	36.170	108054	37009	9.00%
2026-06-23	34.860	36.760	1.040	2.91%	33.860	41.800	165145	63340	13.75%
2026-06-22	29.110	35.720	6.540	22.41%	29.000	36.730	124874	41363	10.40%
2026-06-18	29.880	29.180	-1.230	-4.04%	29.110	30.400	34010	10079	2.83%
2026-06-17	29.810	30.410	0.530	1.77%	29.570	31.310	42947	13133	3.58%
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%