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 |
|---|
| 2026-02-03 | 13.55 | 14.17 | 0.80 | 5.98% | 13.53 | 14.25 | 597510 | 83701.15 | 3.30% |
| 2026-02-02 | 13.57 | 13.37 | -0.23 | -1.69% | 13.36 | 13.98 | 372152 | 50981.79 | 2.06% |
| 2026-01-30 | 14.05 | 13.60 | -0.63 | -4.43% | 13.25 | 14.19 | 597936 | 81277.83 | 3.31% |
| 2026-01-29 | 14.50 | 14.23 | -0.26 | -1.79% | 14.16 | 14.76 | 598145 | 86527.76 | 3.31% |
| 2026-01-28 | 14.41 | 14.49 | 0.04 | 0.28% | 14.31 | 14.85 | 704600 | 102684.91 | 3.90% |
| 2026-01-27 | 14.15 | 14.45 | 0.23 | 1.62% | 13.42 | 14.60 | 870160 | 122072.64 | 4.81% |
| 2026-01-26 | 15.01 | 14.22 | -0.52 | -3.53% | 14.20 | 15.09 | 1023565 | 148883.41 | 5.66% |
| 2026-01-23 | 13.46 | 14.74 | 1.34 | 10.00% | 13.42 | 14.74 | 899455 | 130365.48 | 4.97% |
| 2026-01-22 | 13.30 | 13.40 | 0.13 | 0.98% | 12.96 | 13.89 | 667685 | 89506.66 | 3.69% |
| 2026-01-21 | 13.30 | 13.27 | -0.11 | -0.82% | 13.13 | 13.62 | 246908 | 33068.57 | 1.37% |
| 2026-01-20 | 13.98 | 13.38 | -0.63 | -4.50% | 13.24 | 14.16 | 473299 | 64126.23 | 2.62% |
| 2026-01-19 | 13.87 | 14.01 | -0.09 | -0.64% | 13.55 | 14.08 | 362742 | 50375.63 | 2.01% |
| 2026-01-16 | 13.64 | 14.10 | 0.54 | 3.98% | 13.58 | 14.10 | 425124 | 58843.83 | 2.35% |
| 2026-01-15 | 13.65 | 13.56 | -0.13 | -0.95% | 13.46 | 13.83 | 214095 | 29151.80 | 1.18% |
| 2026-01-14 | 13.78 | 13.69 | -0.11 | -0.80% | 13.50 | 14.15 | 451938 | 62579.46 | 2.50% |
| 2026-01-13 | 14.19 | 13.80 | -0.39 | -2.75% | 13.61 | 14.20 | 436053 | 60221.82 | 2.41% |
| 2026-01-12 | 13.50 | 14.19 | 0.54 | 3.96% | 13.44 | 14.40 | 561210 | 79154.33 | 3.10% |
| 2026-01-09 | 13.79 | 13.65 | -0.19 | -1.37% | 13.55 | 13.96 | 336315 | 46194.32 | 1.86% |
| 2026-01-08 | 13.44 | 13.84 | 0.30 | 2.22% | 13.30 | 13.90 | 348866 | 47892.38 | 1.93% |
| 2026-01-07 | 13.67 | 13.54 | -0.13 | -0.95% | 13.45 | 13.69 | 220164 | 29828.79 | 1.22% |
| 2026-01-06 | 13.35 | 13.67 | 0.33 | 2.47% | 13.32 | 13.69 | 307940 | 41623.62 | 1.70% |
| 2026-01-05 | 13.52 | 13.34 | -0.06 | -0.45% | 13.21 | 13.54 | 221837 | 29578.22 | 1.40% |
| 2025-12-31 | 13.45 | 13.40 | -0.02 | -0.15% | 13.24 | 13.59 | 203678 | 27218.60 | 1.29% |
| 2025-12-30 | 13.61 | 13.42 | -0.27 | -1.97% | 13.40 | 13.95 | 256595 | 34805.84 | 1.62% |
| 2025-12-29 | 13.84 | 13.69 | -0.08 | -0.58% | 13.58 | 13.97 | 248489 | 34106.28 | 1.57% |
| 2025-12-26 | 13.40 | 13.77 | 0.36 | 2.68% | 13.40 | 13.91 | 342364 | 47061.30 | 2.16% |
| 2025-12-25 | 13.16 | 13.41 | 0.18 | 1.36% | 13.09 | 13.47 | 238718 | 31761.51 | 1.51% |
| 2025-12-24 | 13.00 | 13.23 | 0.22 | 1.69% | 12.83 | 13.30 | 185888 | 24400.68 | 1.18% |
| 2025-12-23 | 13.22 | 13.01 | -0.21 | -1.59% | 12.94 | 13.30 | 167190 | 21900.32 | 1.06% |
| 2025-12-22 | 13.00 | 13.22 | 0.18 | 1.38% | 12.99 | 13.43 | 237106 | 31396.87 | 1.50% |
| 2025-12-19 | 12.68 | 13.04 | 0.37 | 2.92% | 12.68 | 13.20 | 265754 | 34642.75 | 1.68% |
| 2025-12-18 | 12.72 | 12.67 | -0.14 | -1.09% | 12.60 | 12.95 | 160845 | 20553.42 | 1.02% |
| 2025-12-17 | 12.66 | 12.81 | 0.13 | 1.03% | 12.47 | 12.84 | 202870 | 25690.48 | 1.28% |
| 2025-12-16 | 13.03 | 12.68 | -0.36 | -2.76% | 12.57 | 13.03 | 217334 | 27629.89 | 1.37% |
| 2025-12-15 | 13.10 | 13.04 | -0.10 | -0.76% | 13.01 | 13.29 | 162293 | 21328.34 | 1.03% |
| 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% |
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
