爱旭股份（600732）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-11-26	17.89	17.89	17.00	17.54	-0.15	-0.85	160,937	28,057	5.03	3.61
2020-11-25	17.43	18.11	17.20	17.69	0.31	1.78	236,888	41,939	5.24	5.31
2020-11-24	17.15	17.55	16.82	17.38	0.45	2.66	292,147	50,348	4.31	6.54
2020-11-23	15.62	16.93	15.35	16.93	1.54	10.01	177,226	29,438	10.27	3.97
2020-11-20	15.20	15.54	14.86	15.39	0.26	1.72	105,070	16,033	4.49	2.35
2020-11-19	14.87	15.45	14.76	15.13	0.26	1.75	101,957	15,407	4.64	2.28
2020-11-18	15.32	15.56	14.85	14.87	-0.44	-2.87	114,181	17,265	4.64	2.56
2020-11-17	15.76	15.76	15.15	15.31	-0.50	-3.16	123,369	18,992	3.86	2.76
2020-11-16	15.14	15.85	14.95	15.81	0.81	5.40	160,675	24,856	6.00	3.60
2020-11-13	15.31	15.31	14.83	15.00	-0.25	-1.64	84,103	12,633	3.15	1.88
2020-11-12	15.50	15.66	15.02	15.25	0.02	0.13	86,038	13,173	4.20	1.93
2020-11-11	15.33	15.85	15.00	15.23	0.13	0.86	153,894	23,694	5.63	3.45
2020-11-10	15.02	15.38	14.68	15.10	-0.16	-1.05	147,655	22,158	4.59	3.31
2020-11-09	15.62	15.69	14.81	15.26	0.02	0.13	180,627	27,380	5.77	4.05
2020-11-06	16.00	16.12	15.10	15.24	-0.51	-3.24	137,263	21,247	6.48	3.08
2020-11-05	15.75	15.99	15.43	15.75	0.36	2.34	136,964	21,455	3.64	3.07
2020-11-04	15.86	15.89	15.08	15.39	-0.45	-2.84	172,709	26,721	5.11	3.87
2020-11-03	15.30	16.20	15.00	15.84	0.68	4.49	438,627	68,860	7.92	9.83
2020-11-02	13.67	15.16	13.56	15.16	1.38	10.01	350,797	52,159	11.61	7.86
2020-10-30	13.55	14.39	13.28	13.78	0.32	2.38	158,894	22,135	8.25	3.56
2020-10-29	13.53	13.66	13.20	13.46	-0.11	-0.81	79,219	10,644	3.39	1.77
2020-10-28	13.65	13.73	13.10	13.57	0.11	0.82	86,562	11,615	4.68	1.94
2020-10-27	12.93	13.85	12.73	13.46	0.39	2.98	138,987	18,460	8.57	3.11
2020-10-26	12.87	13.35	12.86	13.07	-0.20	-1.51	107,263	13,974	3.69	2.40
2020-10-23	13.90	13.95	13.23	13.27	-0.58	-4.19	90,616	12,245	5.20	2.03
2020-10-22	14.42	14.42	13.75	13.85	-0.57	-3.95	95,317	13,262	4.65	2.14
2020-10-21	14.50	14.65	14.22	14.42	0.18	1.26	91,233	13,166	3.02	2.04
2020-10-20	13.95	14.28	13.61	14.24	0.26	1.86	75,816	10,629	4.79	1.70
2020-10-19	14.60	14.60	13.60	13.98	-0.43	-2.98	124,150	17,310	6.94	2.78
2020-10-16	14.49	14.58	14.28	14.41	-0.05	-0.35	70,302	10,128	2.07	1.57
2020-10-15	15.25	15.25	14.42	14.46	-0.55	-3.66	101,200	14,850	5.53	2.27
2020-10-14	15.09	15.75	14.93	15.01	-0.14	-0.92	153,666	23,428	5.41	3.44
2020-10-13	14.90	15.34	14.53	15.15	0.17	1.13	151,462	22,707	5.41	3.39
2020-10-12	15.49	15.50	14.70	14.98	-0.25	-1.64	164,159	24,703	5.25	3.68
2020-10-09	15.00	15.55	14.66	15.23	1.09	7.71	243,072	36,952	6.29	5.45

起始日期	上市日
截止日期	今日

爱旭股份 (600732)

爱旭股份(600732) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值