爱旭股份(600732)股票行情 爱旭股份股票行情 600732股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 14.01 | 13.89 | -0.23 | -1.63% | 13.61 | 14.10 | 376326 | 52199.93 | 2.37% |
| 2025-08-13 | 14.14 | 14.12 | 0.00 | 0.00% | 13.91 | 14.23 | 317110 | 44609.44 | 2.00% |
| 2025-08-12 | 14.42 | 14.12 | -0.28 | -1.94% | 13.86 | 14.42 | 454918 | 63957.80 | 2.87% |
| 2025-08-11 | 14.39 | 14.40 | 0.02 | 0.14% | 14.29 | 14.62 | 316297 | 45567.36 | 2.00% |
| 2025-08-08 | 14.68 | 14.38 | -0.27 | -1.84% | 14.30 | 15.02 | 511651 | 74659.38 | 3.23% |
| 2025-08-07 | 15.02 | 14.65 | -0.36 | -2.40% | 14.41 | 15.07 | 371737 | 54460.78 | 2.34% |
| 2025-08-06 | 14.92 | 15.01 | 0.10 | 0.67% | 14.76 | 15.05 | 231028 | 34527.26 | 1.46% |
| 2025-08-05 | 14.65 | 14.91 | 0.30 | 2.05% | 14.57 | 14.93 | 258781 | 38158.09 | 1.63% |
| 2025-08-04 | 14.48 | 14.61 | -0.03 | -0.20% | 14.28 | 14.64 | 298590 | 43169.45 | 1.88% |
| 2025-08-01 | 14.00 | 14.64 | 0.65 | 4.65% | 13.91 | 14.91 | 644387 | 93651.66 | 4.06% |
| 2025-07-31 | 14.74 | 13.99 | -0.91 | -6.11% | 13.83 | 14.99 | 666099 | 95327.70 | 4.20% |
| 2025-07-30 | 15.01 | 14.90 | -0.08 | -0.53% | 14.76 | 15.31 | 369620 | 55555.39 | 2.33% |
| 2025-07-29 | 14.85 | 14.98 | 0.13 | 0.88% | 14.74 | 15.10 | 283419 | 42136.20 | 1.79% |
| 2025-07-28 | 14.55 | 14.85 | 0.08 | 0.54% | 14.43 | 14.96 | 317338 | 46861.11 | 2.00% |
| 2025-07-25 | 14.95 | 14.77 | -0.19 | -1.27% | 14.73 | 14.97 | 251808 | 37349.74 | 1.59% |
| 2025-07-24 | 14.40 | 14.96 | 0.45 | 3.10% | 14.35 | 15.00 | 555187 | 81986.95 | 3.50% |
| 2025-07-23 | 14.86 | 14.51 | -0.37 | -2.49% | 14.42 | 15.17 | 477383 | 70447.41 | 3.01% |
| 2025-07-22 | 14.65 | 14.88 | 0.10 | 0.68% | 14.44 | 15.05 | 518412 | 76329.94 | 3.27% |
| 2025-07-21 | 14.66 | 14.78 | 0.12 | 0.82% | 14.50 | 15.03 | 347819 | 51332.40 | 2.19% |
| 2025-07-18 | 15.01 | 14.66 | -0.52 | -3.43% | 14.53 | 15.35 | 544590 | 80800.99 | 3.44% |
| 2025-07-17 | 15.61 | 15.18 | -0.21 | -1.36% | 15.03 | 15.88 | 663113 | 101893.22 | 4.18% |
| 2025-07-16 | 14.76 | 15.39 | 0.56 | 3.78% | 14.40 | 15.42 | 615429 | 92294.68 | 3.88% |
| 2025-07-15 | 14.85 | 14.83 | 0.09 | 0.61% | 14.60 | 15.09 | 469587 | 69599.45 | 2.96% |
| 2025-07-14 | 14.50 | 14.74 | 0.09 | 0.61% | 14.36 | 14.92 | 497831 | 72990.56 | 3.14% |
| 2025-07-11 | 15.28 | 14.65 | -0.11 | -0.75% | 14.13 | 15.47 | 898317 | 131533.02 | 5.67% |
| 2025-07-10 | 14.50 | 14.76 | 0.21 | 1.44% | 14.49 | 15.00 | 503710 | 74454.87 | 3.18% |
| 2025-07-09 | 14.40 | 14.55 | -0.08 | -0.55% | 14.40 | 14.85 | 504312 | 73676.26 | 3.18% |
| 2025-07-08 | 13.84 | 14.63 | 0.74 | 5.33% | 13.76 | 14.95 | 789839 | 114196.20 | 4.98% |
| 2025-07-07 | 13.75 | 13.89 | 0.19 | 1.39% | 13.70 | 14.18 | 384649 | 53532.55 | 2.43% |
| 2025-07-04 | 14.25 | 13.70 | -0.29 | -2.07% | 13.55 | 14.30 | 494409 | 68196.46 | 3.12% |
| 2025-07-03 | 13.92 | 13.99 | -0.15 | -1.06% | 13.69 | 14.19 | 596676 | 82939.52 | 3.76% |
| 2025-07-02 | 13.25 | 14.14 | 1.03 | 7.86% | 13.10 | 14.42 | 983831 | 135343.16 | 6.21% |
| 2025-07-01 | 13.01 | 13.11 | 0.01 | 0.08% | 12.81 | 13.24 | 361489 | 47122.18 | 2.28% |
| 2025-06-30 | 13.01 | 13.10 | 0.69 | 5.56% | 12.64 | 13.40 | 605944 | 78656.58 | 3.82% |
| 2025-06-27 | 12.04 | 12.41 | 0.52 | 4.37% | 11.98 | 12.60 | 570103 | 70715.23 | 3.60% |
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
