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(%)
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

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