爱旭股份(600732) 历史交易数据
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(%) |
2021-02-26 | 13.13 | 13.36 | 12.90 | 13.27 | -0.21 | -1.56 | 138,781 | 18,236 | 3.41 | 2.13 |
2021-02-25 | 13.50 | 13.77 | 13.36 | 13.48 | 0.12 | 0.90 | 138,405 | 18,757 | 3.07 | 2.12 |
2021-02-24 | 13.41 | 13.59 | 13.18 | 13.36 | -0.05 | -0.37 | 153,874 | 20,587 | 3.06 | 2.36 |
2021-02-23 | 14.02 | 14.08 | 13.36 | 13.41 | -0.59 | -4.21 | 233,714 | 31,824 | 5.14 | 3.58 |
2021-02-22 | 13.69 | 14.51 | 13.35 | 14.00 | 0.31 | 2.26 | 297,173 | 41,816 | 8.47 | 4.55 |
2021-02-19 | 13.54 | 13.96 | 13.15 | 13.69 | -0.23 | -1.65 | 594,515 | 80,002 | 5.82 | 9.11 |
2021-02-18 | 15.61 | 15.90 | 13.92 | 13.92 | -1.55 | -10.02 | 529,718 | 76,673 | 12.80 | 8.11 |
2021-02-10 | 15.00 | 15.52 | 14.76 | 15.47 | 0.66 | 4.46 | 135,866 | 20,732 | 5.13 | 3.04 |
2021-02-09 | 14.88 | 15.26 | 14.73 | 14.81 | -0.18 | -1.20 | 159,543 | 23,749 | 3.54 | 3.57 |
2021-02-08 | 15.17 | 15.30 | 14.48 | 14.99 | -0.16 | -1.06 | 152,827 | 22,732 | 5.41 | 3.42 |
2021-02-05 | 15.67 | 15.88 | 14.44 | 15.15 | -0.61 | -3.87 | 243,517 | 36,782 | 9.14 | 5.46 |
2021-02-04 | 15.30 | 15.85 | 14.91 | 15.76 | 0.36 | 2.34 | 166,658 | 25,901 | 6.10 | 3.73 |
2021-02-03 | 17.06 | 17.53 | 15.34 | 15.40 | -1.64 | -9.62 | 367,611 | 59,378 | 12.85 | 8.24 |
2021-02-02 | 17.54 | 17.67 | 16.82 | 17.04 | -0.32 | -1.84 | 146,344 | 25,060 | 4.90 | 3.28 |
2021-02-01 | 17.05 | 17.65 | 16.82 | 17.36 | 0.13 | 0.75 | 116,434 | 20,033 | 4.82 | 2.61 |
2021-01-29 | 17.69 | 17.85 | 16.90 | 17.23 | -0.24 | -1.37 | 133,291 | 22,964 | 5.44 | 2.99 |
2021-01-28 | 17.59 | 17.81 | 17.09 | 17.47 | -0.71 | -3.91 | 170,347 | 29,752 | 3.96 | 3.82 |
2021-01-27 | 17.98 | 18.23 | 17.10 | 18.18 | 0.34 | 1.91 | 159,015 | 28,255 | 6.33 | 3.56 |
2021-01-26 | 18.47 | 18.78 | 17.63 | 17.84 | -0.58 | -3.15 | 150,615 | 27,081 | 6.24 | 3.37 |
2021-01-25 | 18.96 | 19.71 | 18.18 | 18.42 | -0.67 | -3.51 | 262,140 | 49,916 | 8.01 | 5.87 |
2021-01-22 | 17.95 | 19.58 | 17.95 | 19.09 | 0.66 | 3.58 | 326,541 | 61,728 | 8.84 | 7.32 |
2021-01-21 | 16.82 | 18.45 | 16.77 | 18.43 | 1.66 | 9.90 | 188,784 | 34,091 | 10.02 | 4.23 |
2021-01-20 | 16.70 | 17.15 | 16.60 | 16.77 | 0.10 | 0.60 | 146,753 | 24,759 | 3.30 | 3.29 |
2021-01-19 | 16.93 | 17.25 | 16.60 | 16.67 | -0.45 | -2.63 | 144,958 | 24,453 | 3.80 | 3.25 |
2021-01-18 | 17.26 | 17.43 | 16.86 | 17.12 | -0.23 | -1.33 | 129,781 | 22,264 | 3.29 | 2.91 |
2021-01-15 | 16.99 | 17.36 | 16.70 | 17.35 | 0.25 | 1.46 | 129,918 | 22,131 | 3.86 | 2.91 |
2021-01-14 | 17.45 | 17.66 | 16.65 | 17.10 | -0.78 | -4.36 | 195,693 | 33,527 | 5.65 | 4.38 |
2021-01-13 | 18.49 | 18.68 | 17.75 | 17.88 | -0.43 | -2.35 | 161,635 | 29,381 | 5.08 | 3.62 |
2021-01-12 | 18.35 | 18.59 | 17.91 | 18.31 | 0.05 | 0.27 | 180,430 | 32,967 | 3.72 | 4.04 |
2021-01-11 | 18.68 | 19.03 | 18.00 | 18.26 | -0.77 | -4.05 | 221,725 | 40,962 | 5.41 | 4.97 |
2021-01-08 | 19.66 | 20.20 | 18.47 | 19.03 | -0.53 | -2.71 | 320,846 | 61,884 | 8.84 | 7.19 |
2021-01-07 | 19.20 | 19.98 | 19.06 | 19.56 | 0.51 | 2.68 | 300,690 | 58,822 | 4.83 | 6.74 |
2021-01-06 | 18.68 | 19.51 | 18.41 | 19.05 | -0.14 | -0.73 | 284,556 | 53,748 | 5.73 | 6.37 |
2021-01-05 | 17.57 | 19.30 | 17.57 | 19.19 | 1.62 | 9.22 | 516,367 | 96,380 | 9.85 | 11.57 |
2021-01-04 | 16.20 | 17.57 | 16.07 | 17.57 | 1.60 | 10.02 | 262,723 | 44,973 | 9.39 | 5.89 |