爱旭股份(600732)股票行情
爱旭股份(600732)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 12.88 | 13.14 | 0.32 | 2.50% | 12.75 | 13.24 | 234889 | 30633.08 | 1.49% |
| 2025-12-11 | 13.06 | 12.82 | -0.26 | -1.99% | 12.80 | 13.17 | 173471 | 22501.49 | 1.10% |
| 2025-12-10 | 13.04 | 13.08 | 0.05 | 0.38% | 12.78 | 13.16 | 221711 | 28741.88 | 1.40% |
| 2025-12-09 | 13.05 | 13.03 | -0.06 | -0.46% | 12.92 | 13.12 | 190008 | 24698.18 | 1.20% |
| 2025-12-08 | 13.01 | 13.09 | -0.14 | -1.06% | 12.71 | 13.18 | 352201 | 45742.78 | 2.23% |
| 2025-12-05 | 13.16 | 13.23 | 0.07 | 0.53% | 12.96 | 13.27 | 167862 | 22023.32 | 1.06% |
| 2025-12-04 | 12.93 | 13.16 | 0.14 | 1.08% | 12.83 | 13.27 | 239638 | 31352.62 | 1.52% |
| 2025-12-03 | 13.45 | 13.02 | -0.42 | -3.13% | 12.90 | 13.45 | 321044 | 42007.49 | 2.03% |
| 2025-12-02 | 13.48 | 13.44 | -0.11 | -0.81% | 13.37 | 13.74 | 261709 | 35433.35 | 1.65% |
| 2025-12-01 | 13.55 | 13.55 | 0.02 | 0.15% | 13.38 | 13.65 | 194799 | 26297.16 | 1.23% |
| 2025-11-28 | 13.49 | 13.53 | 0.04 | 0.30% | 13.32 | 13.59 | 195542 | 26312.83 | 1.24% |
| 2025-11-27 | 13.23 | 13.49 | 0.24 | 1.81% | 13.22 | 13.59 | 266211 | 35798.49 | 1.68% |
| 2025-11-26 | 13.60 | 13.25 | -0.24 | -1.78% | 13.17 | 13.60 | 282491 | 37748.61 | 1.79% |
| 2025-11-25 | 13.57 | 13.49 | 0.03 | 0.22% | 13.34 | 13.74 | 257015 | 34793.83 | 1.63% |
| 2025-11-24 | 13.92 | 13.46 | -0.39 | -2.82% | 13.31 | 14.00 | 352529 | 47478.57 | 2.23% |
| 2025-11-21 | 14.68 | 13.85 | -1.05 | -7.05% | 13.67 | 14.70 | 460506 | 64767.77 | 2.91% |
| 2025-11-20 | 15.28 | 14.90 | -0.30 | -1.97% | 14.87 | 15.29 | 226638 | 34149.06 | 1.43% |
| 2025-11-19 | 15.22 | 15.20 | 0.06 | 0.40% | 15.01 | 15.34 | 207455 | 31383.29 | 1.31% |
| 2025-11-18 | 15.26 | 15.14 | -0.18 | -1.17% | 15.02 | 15.39 | 217258 | 32902.11 | 1.37% |
| 2025-11-17 | 15.61 | 15.32 | -0.32 | -2.05% | 15.21 | 15.63 | 310249 | 47593.55 | 1.96% |
| 2025-11-14 | 15.44 | 15.64 | 0.03 | 0.19% | 15.21 | 16.30 | 481512 | 75783.03 | 3.04% |
| 2025-11-13 | 15.68 | 15.61 | -0.07 | -0.45% | 15.49 | 15.84 | 437844 | 68586.07 | 2.76% |
| 2025-11-12 | 16.66 | 15.68 | -1.09 | -6.50% | 15.25 | 16.66 | 821947 | 129672.66 | 5.18% |
| 2025-11-11 | 16.62 | 16.77 | 0.31 | 1.88% | 16.44 | 16.93 | 665412 | 111100.83 | 4.20% |
| 2025-11-10 | 16.44 | 16.46 | 0.10 | 0.61% | 16.18 | 16.79 | 706600 | 116811.19 | 4.46% |
| 2025-11-07 | 16.00 | 16.36 | 0.32 | 2.00% | 15.63 | 16.87 | 839040 | 137599.73 | 5.29% |
| 2025-11-06 | 15.99 | 16.04 | 0.11 | 0.69% | 15.73 | 16.38 | 516928 | 82839.70 | 3.26% |
| 2025-11-05 | 15.45 | 15.93 | 0.23 | 1.46% | 15.25 | 16.39 | 562806 | 88982.23 | 3.55% |
| 2025-11-04 | 16.20 | 15.70 | -0.50 | -3.09% | 15.53 | 16.48 | 455787 | 72536.09 | 2.88% |
| 2025-11-03 | 15.90 | 16.20 | 0.42 | 2.66% | 15.50 | 16.25 | 531272 | 84627.85 | 3.35% |
| 2025-10-31 | 15.89 | 15.78 | -0.25 | -1.56% | 15.72 | 16.77 | 618490 | 99786.74 | 3.90% |
| 2025-10-30 | 16.29 | 16.03 | -0.40 | -2.43% | 15.95 | 16.57 | 681022 | 110619.23 | 4.30% |
| 2025-10-29 | 14.97 | 16.43 | 1.48 | 9.90% | 14.80 | 16.45 | 1112843 | 177602.98 | 7.02% |
| 2025-10-28 | 15.12 | 14.95 | -0.21 | -1.39% | 14.80 | 15.25 | 370345 | 55517.02 | 2.34% |
| 2025-10-27 | 15.06 | 15.16 | 0.19 | 1.27% | 14.85 | 15.25 | 476601 | 71866.70 | 3.01% |
| 2025-10-24 | 15.25 | 14.97 | -0.30 | -1.96% | 14.88 | 15.41 | 497956 | 74905.93 | 3.14% |
| 2025-10-23 | 15.49 | 15.27 | -0.30 | -1.93% | 14.87 | 15.50 | 455423 | 68913.12 | 2.87% |
| 2025-10-22 | 16.11 | 15.57 | -0.54 | -3.35% | 15.42 | 16.11 | 502860 | 78734.02 | 3.17% |
| 2025-10-21 | 16.43 | 16.11 | -0.24 | -1.47% | 15.99 | 16.51 | 384072 | 61949.52 | 2.42% |
| 2025-10-20 | 16.90 | 16.35 | -0.31 | -1.86% | 16.20 | 17.06 | 404841 | 66508.59 | 2.55% |
| 2025-10-17 | 17.43 | 16.66 | -0.77 | -4.42% | 16.63 | 17.78 | 564679 | 96097.82 | 3.56% |
| 2025-10-16 | 17.50 | 17.43 | -0.30 | -1.69% | 17.26 | 17.80 | 495988 | 86696.37 | 3.13% |
| 2025-10-15 | 16.75 | 17.73 | 1.07 | 6.42% | 16.55 | 17.78 | 926753 | 159974.38 | 5.85% |
| 2025-10-14 | 15.77 | 16.66 | 0.93 | 5.91% | 15.77 | 17.30 | 822477 | 138035.22 | 5.19% |
| 2025-10-13 | 15.75 | 15.73 | -0.51 | -3.14% | 15.34 | 15.96 | 438657 | 68733.43 | 2.77% |
| 2025-10-10 | 16.70 | 16.24 | -0.50 | -2.99% | 16.20 | 16.90 | 315372 | 51971.06 | 1.99% |
| 2025-10-09 | 16.55 | 16.74 | 0.21 | 1.27% | 16.35 | 17.04 | 447556 | 75150.22 | 2.82% |
| 2025-09-30 | 16.35 | 16.53 | 0.12 | 0.73% | 16.22 | 16.70 | 379627 | 62704.64 | 2.39% |
| 2025-09-29 | 15.50 | 16.41 | 0.94 | 6.08% | 15.48 | 16.50 | 709224 | 114710.11 | 4.47% |
| 2025-09-26 | 16.00 | 15.47 | -0.63 | -3.91% | 15.47 | 16.10 | 352861 | 55394.25 | 2.23% |
| 2025-09-25 | 15.36 | 16.10 | 0.62 | 4.01% | 15.31 | 16.26 | 660162 | 105995.63 | 4.16% |
| 2025-09-24 | 14.55 | 15.48 | 0.76 | 5.16% | 14.55 | 15.50 | 463886 | 70284.45 | 2.93% |
| 2025-09-23 | 15.17 | 14.72 | -0.47 | -3.09% | 14.47 | 15.28 | 414569 | 61224.51 | 2.62% |
| 2025-09-22 | 15.38 | 15.19 | -0.30 | -1.94% | 14.90 | 15.48 | 419278 | 63377.81 | 2.64% |
| 2025-09-19 | 15.71 | 15.49 | -0.17 | -1.09% | 15.45 | 15.98 | 278995 | 43707.39 | 1.76% |
| 2025-09-18 | 16.26 | 15.66 | -0.73 | -4.45% | 15.50 | 16.30 | 589065 | 93763.30 | 3.72% |
| 2025-09-17 | 15.91 | 16.39 | 0.45 | 2.82% | 15.76 | 16.63 | 521757 | 84843.45 | 3.29% |
| 2025-09-16 | 16.10 | 15.94 | 0.07 | 0.44% | 15.63 | 16.45 | 473250 | 75522.09 | 2.99% |
| 2025-09-15 | 15.91 | 15.87 | -0.09 | -0.56% | 15.85 | 16.32 | 335076 | 53583.31 | 2.11% |
| 2025-09-12 | 16.29 | 15.96 | -0.24 | -1.48% | 15.60 | 16.49 | 473630 | 75833.48 | 2.99% |
| 2025-09-11 | 16.00 | 16.20 | 0.09 | 0.56% | 15.83 | 16.24 | 388685 | 62540.85 | 2.45% |
| 2025-09-10 | 16.10 | 16.11 | -0.17 | -1.04% | 15.78 | 16.20 | 451064 | 72210.36 | 2.85% |
| 2025-09-09 | 16.46 | 16.28 | -0.33 | -1.99% | 16.18 | 16.79 | 453360 | 74466.99 | 2.86% |
| 2025-09-08 | 16.67 | 16.61 | -0.05 | -0.30% | 16.42 | 17.30 | 823382 | 138216.06 | 5.19% |
| 2025-09-05 | 15.54 | 16.66 | 0.99 | 6.32% | 15.31 | 16.75 | 1374294 | 222914.58 | 8.67% |
| 2025-09-04 | 14.60 | 15.67 | 0.96 | 6.53% | 14.60 | 16.18 | 1441593 | 227475.78 | 9.09% |
| 2025-09-03 | 14.98 | 14.71 | -0.18 | -1.21% | 14.37 | 15.06 | 600790 | 88297.74 | 3.79% |
| 2025-09-02 | 15.23 | 14.89 | -0.45 | -2.93% | 14.76 | 15.53 | 461503 | 69722.91 | 2.91% |
| 2025-09-01 | 15.10 | 15.34 | 0.14 | 0.92% | 14.76 | 15.39 | 436710 | 65851.54 | 2.75% |
| 2025-08-29 | 15.04 | 15.20 | 0.13 | 0.86% | 14.81 | 15.48 | 417943 | 63298.95 | 2.64% |
| 2025-08-28 | 14.50 | 15.07 | 0.36 | 2.45% | 14.50 | 15.25 | 473832 | 70650.92 | 2.99% |
| 2025-08-27 | 15.63 | 14.71 | -0.99 | -6.31% | 14.68 | 15.75 | 699280 | 106395.06 | 4.41% |
| 2025-08-26 | 16.01 | 15.70 | -0.28 | -1.75% | 15.61 | 16.19 | 428438 | 68125.03 | 2.70% |
| 2025-08-25 | 15.60 | 15.98 | 0.48 | 3.10% | 15.40 | 16.14 | 568219 | 89217.27 | 3.58% |
| 2025-08-22 | 14.65 | 15.50 | 0.79 | 5.37% | 14.61 | 15.78 | 682259 | 104769.41 | 4.30% |
| 2025-08-21 | 14.81 | 14.71 | -0.17 | -1.14% | 14.65 | 15.00 | 293627 | 43471.40 | 1.85% |
| 2025-08-20 | 15.19 | 14.88 | -0.04 | -0.27% | 14.61 | 15.25 | 390078 | 57804.73 | 2.46% |
| 2025-08-19 | 14.86 | 14.92 | -0.02 | -0.13% | 14.73 | 15.14 | 353622 | 52750.79 | 2.23% |
| 2025-08-18 | 14.38 | 14.94 | 0.57 | 3.97% | 14.37 | 15.05 | 671950 | 99463.20 | 4.24% |
| 2025-08-15 | 13.85 | 14.37 | 0.48 | 3.46% | 13.80 | 14.47 | 551332 | 78205.37 | 3.48% |
上证大盘股票行情在线 K线走势图
爱旭股份(600732)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
