亚联机械（001395）历史行情

以下为亚联机械近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	29.940	30.640	30.780	29.800	0.450	1.491%	1.65万	0.00亿	0.000%
2026-10-08	29.750	30.190	30.400	29.580	0.440	1.479%	1.33万	0.00亿	0.000%
2026-10-07	30.180	29.750	30.440	29.630	-0.220	-0.734%	93.47万	0.28亿	1.764%
2026-10-06	30.180	29.750	30.440	29.630	-0.220	-0.734%	93.47万	0.28亿	1.764%
2026-10-05	30.180	29.750	30.440	29.630	-0.220	-0.734%	93.47万	0.28亿	1.764%
2026-10-02	30.180	29.750	30.440	29.630	-0.220	-0.734%	93.47万	0.28亿	1.764%
2026-10-01	30.180	29.750	30.440	29.630	-0.220	-0.734%	93.47万	0.28亿	1.764%
2026-09-30	30.180	29.750	30.440	29.630	-0.220	-0.734%	0.93万	0.00亿	0.000%
2026-09-29	29.970	29.970	30.550	29.900	-0.260	-0.860%	0.84万	0.00亿	0.000%
2026-09-28	30.550	30.230	30.660	30.010	-0.320	-1.047%	1.12万	0.00亿	0.000%
2026-09-27	30.890	30.550	31.180	30.480	-0.400	-1.292%	172.82万	0.53亿	3.261%
2026-09-24	30.890	30.550	31.180	30.480	-0.400	-1.292%	1.73万	0.00亿	0.000%
2026-09-23	30.120	30.950	31.120	29.970	0.830	2.756%	2.16万	0.00亿	0.000%
2026-09-22	29.890	30.120	30.250	29.670	0.320	1.074%	1.15万	0.00亿	0.000%
2026-09-21	28.980	29.800	29.960	28.850	0.800	2.759%	1.46万	0.00亿	0.000%
2026-09-18	28.770	29.000	29.170	28.510	0.390	1.363%	1.04万	0.00亿	0.000%
2026-09-17	28.290	28.610	28.840	28.000	0.030	0.105%	1.02万	0.00亿	0.000%
2026-09-16	28.310	28.580	28.780	28.040	0.300	1.061%	0.89万	0.00亿	0.000%
2026-09-15	28.960	28.280	28.960	28.260	-0.590	-2.044%	0.84万	0.00亿	0.000%
2026-09-14	28.160	28.870	29.120	28.160	0.580	2.050%	1.23万	0.00亿	0.000%
2026-09-11	28.890	28.290	29.010	27.760	-0.740	-2.549%	1.29万	0.00亿	0.000%
2026-09-10	30.010	29.030	30.130	29.010	-1.110	-3.683%	1.34万	0.00亿	0.000%
2026-09-09	30.520	30.140	30.520	30.070	-0.440	-1.439%	0.92万	0.00亿	0.000%
2026-09-08	30.240	30.580	30.780	30.100	0.250	0.824%	1.29万	0.00亿	0.000%
2026-09-07	29.790	30.330	30.350	29.730	0.500	1.676%	1.19万	0.00亿	0.000%
2026-09-04	30.400	29.830	30.430	29.700	-0.190	-0.633%	1.30万	0.00亿	0.000%
2026-09-03	30.750	30.020	30.890	29.780	-0.660	-2.151%	1.96万	0.00亿	0.000%
2026-09-02	30.390	30.680	30.970	30.220	0.220	0.722%	1.95万	0.00亿	0.000%
2026-09-01	30.400	30.460	30.700	30.170	0.140	0.462%	2.07万	0.00亿	0.000%
2026-08-31	29.190	30.320	30.460	29.020	1.140	3.907%	2.74万	0.00亿	0.000%
2026-08-28	29.010	29.180	29.250	28.890	0.080	0.275%	1.20万	0.00亿	0.000%
2026-08-27	29.000	29.100	29.310	28.620	0.070	0.241%	1.78万	0.00亿	0.000%
2026-08-26	28.750	29.030	29.170	28.240	0.250	0.869%	2.33万	0.00亿	0.000%
2026-08-25	28.250	28.780	28.970	28.160	0.330	1.160%	1.37万	0.00亿	0.000%
2026-08-24	29.200	28.450	29.600	28.250	-0.580	-1.998%	1.77万	0.00亿	0.000%
2026-08-21	29.700	29.030	29.870	28.260	-0.180	-0.616%	3.06万	0.00亿	0.000%
2026-08-20	29.270	29.210	29.610	29.050	0.200	0.689%	1.22万	0.00亿	0.000%
2026-08-19	30.020	29.010	30.100	28.820	-1.010	-3.364%	1.39万	0.00亿	0.000%
2026-08-18	29.870	30.020	30.070	29.460	0.110	0.368%	1.20万	0.00亿	0.000%
2026-08-17	29.550	29.910	29.930	29.200	0.360	1.218%	1.22万	0.00亿	0.000%
2026-08-14	29.400	29.550	29.770	29.080	0.180	0.613%	1.38万	0.00亿	0.000%
2026-08-13	30.050	29.370	30.070	29.350	-0.650	-2.165%	1.64万	0.00亿	0.000%
2026-08-12	30.050	30.020	30.380	29.880	-0.130	-0.431%	1.36万	0.00亿	0.000%
2026-08-11	29.740	30.150	30.390	29.740	0.270	0.904%	2.04万	0.00亿	0.000%
2026-08-10	29.370	29.880	30.180	28.910	0.630	2.154%	2.66万	0.00亿	0.000%
2026-08-07	29.530	29.250	29.680	28.950	-0.240	-0.814%	2.18万	0.00亿	0.000%
2026-08-06	29.680	29.490	30.070	29.230	-0.350	-1.173%	2.01万	0.00亿	0.000%
2026-08-05	29.700	29.840	29.880	29.430	0.340	1.153%	2.63万	0.00亿	0.000%
2026-08-04	29.500	29.500	29.820	28.800	0.160	0.545%	2.54万	0.00亿	0.000%
2026-08-03	28.250	29.340	29.380	28.050	0.980	3.456%	2.96万	0.00亿	0.000%
2026-07-31	27.830	28.360	28.780	27.830	0.760	2.754%	3.14万	0.00亿	0.000%
2026-07-30	28.040	27.600	28.910	27.390	-0.640	-2.266%	4.21万	0.00亿	0.000%
2026-07-29	27.930	28.240	28.410	27.610	0.300	1.074%	3.09万	0.00亿	0.000%
2026-07-28	27.440	27.940	28.680	27.360	0.170	0.612%	3.59万	0.00亿	0.000%
2026-07-27	26.910	27.770	27.890	26.300	0.690	2.548%	3.81万	0.00亿	0.000%
2026-07-24	28.480	27.080	28.490	27.000	-1.920	-6.621%	5.46万	0.00亿	0.000%
2026-07-23	29.400	29.000	29.910	27.700	-0.700	-2.357%	6.66万	0.00亿	0.000%
2026-07-22	30.970	29.700	30.990	29.060	-2.590	-8.021%	8.38万	0.00亿	0.000%
2026-07-21	28.830	32.290	32.500	28.830	1.820	5.973%	9.00万	0.00亿	0.000%
2026-07-20	32.500	30.470	33.660	30.470	-3.380	-9.985%	4.05万	0.00亿	0.000%
2026-07-17	31.100	33.850	34.540	30.720	1.420	4.379%	9.27万	0.00亿	0.000%
2026-07-16	29.500	32.430	32.700	29.010	2.330	7.741%	8.75万	0.00亿	0.000%
2026-07-15	28.840	30.100	30.300	28.700	-0.090	-0.298%	5.87万	0.00亿	0.000%
2026-07-14	30.000	30.190	31.470	28.560	-1.300	-4.128%	8.57万	0.00亿	0.000%
2026-07-13	28.800	31.490	31.490	28.600	2.860	9.990%	11.64万	0.00亿	0.000%
2026-07-10	28.110	28.630	28.630	27.850	2.600	9.988%	3.80万	0.00亿	0.000%
2026-07-09	26.030	26.030	26.030	26.030	2.370	10.017%	0.63万	0.00亿	0.000%
2026-07-08	24.020	23.660	24.150	23.500	-0.360	-1.499%	0.64万	0.00亿	0.000%
2026-07-07	24.590	24.020	24.740	23.930	-0.590	-2.397%	0.57万	0.00亿	0.000%
2026-07-06	24.600	24.610	25.050	24.500	0.010	0.041%	0.81万	0.00亿	0.000%
2026-07-03	23.770	24.600	24.790	23.620	0.830	3.492%	0.97万	0.00亿	0.000%
2026-07-02	23.560	23.770	24.190	23.530	0.240	1.020%	0.79万	0.00亿	0.000%
2026-07-01	23.400	23.530	23.860	23.140	0.230	0.987%	0.86万	0.00亿	0.000%
2026-06-30	23.280	23.300	23.530	22.960	0.020	0.086%	0.73万	0.00亿	0.000%
2026-06-29	23.640	23.280	23.980	22.810	-0.370	-1.564%	0.76万	0.00亿	0.000%
2026-06-26	24.000	23.650	24.170	23.380	-0.480	-1.989%	1.11万	0.00亿	0.000%
2026-06-25	24.600	24.130	24.870	23.820	-0.550	-2.229%	0.83万	0.00亿	0.000%
2026-06-24	25.300	24.680	25.490	24.450	-0.860	-3.367%	0.82万	0.00亿	0.000%
2026-06-23	24.800	25.540	25.780	24.610	0.660	2.653%	1.14万	0.00亿	0.000%
2026-06-22	24.910	24.880	25.450	24.040	-0.300	-1.191%	1.02万	0.00亿	0.000%
2026-06-18	25.240	25.180	25.500	24.940	-0.320	-1.255%	0.90万	0.00亿	0.000%
2026-06-17	27.160	25.500	27.300	25.170	-1.850	-6.764%	1.84万	0.00亿	0.000%
2026-06-16	28.500	27.350	28.500	27.200	-1.419	-4.932%	1.50万	0.00亿	0.000%
2026-06-15	27.846	28.769	28.769	27.769	1.000	3.601%	1.40万	0.00亿	0.000%
2026-06-12	27.600	27.769	27.769	27.400	0.292	1.063%	0.76万	0.00亿	0.000%
2026-06-11	27.323	27.477	27.623	26.931	-0.138	-0.500%	0.58万	0.00亿	0.000%
2026-06-10	26.985	27.615	28.169	26.546	0.623	2.308%	0.88万	0.00亿	0.000%
2026-06-09	26.854	26.992	27.385	26.577	0.153	0.570%	0.56万	0.00亿	0.000%
2026-06-08	26.277	26.839	27.039	26.008	0.070	0.261%	0.55万	0.00亿	0.000%
2026-06-05	26.731	26.769	27.139	26.346	0.046	0.172%	0.72万	0.00亿	0.000%
2026-06-04	26.462	26.723	27.115	26.362	0.261	0.986%	0.46万	0.00亿	0.000%
2026-06-03	26.577	26.462	26.908	26.385	-0.292	-1.091%	0.40万	0.00亿	0.000%
2026-06-02	27.108	26.754	27.169	26.523	-0.385	-1.419%	0.36万	0.00亿	0.000%
2026-06-01	26.546	27.139	27.139	26.200	0.524	1.969%	0.56万	0.00亿	0.000%
2026-05-29	27.154	26.615	27.154	26.423	-0.377	-1.397%	0.41万	0.00亿	0.000%
2026-05-28	26.915	26.992	27.115	26.423	0.077	0.286%	0.36万	0.00亿	0.000%
2026-05-27	27.377	26.915	27.677	26.846	-0.462	-1.688%	0.60万	0.00亿	0.000%
2026-05-26	28.077	27.377	28.123	27.008	-0.777	-2.760%	0.80万	0.00亿	0.000%
2026-05-25	27.939	28.154	28.185	27.662	0.215	0.770%	0.60万	0.00亿	0.000%
2026-05-22	27.539	27.939	28.100	27.239	0.547	1.997%	0.70万	0.00亿	0.000%
2026-05-21	28.431	27.392	28.615	27.308	-0.962	-3.393%	0.67万	0.00亿	0.000%
2026-05-20	28.785	28.354	28.785	28.200	-0.323	-1.126%	0.47万	0.00亿	0.000%
2026-05-19	28.639	28.677	28.962	28.400	0.069	0.241%	0.51万	0.00亿	0.000%
2026-05-18	28.954	28.608	28.954	28.300	-0.361	-1.246%	0.73万	0.00亿	0.000%
2026-05-15	28.600	28.969	29.369	28.600	0.269	0.937%	0.72万	0.00亿	0.000%
2026-05-14	29.085	28.700	29.446	28.654	-0.377	-1.297%	0.76万	0.00亿	0.000%
2026-05-13	29.246	29.077	29.377	28.985	-0.131	-0.449%	0.65万	0.00亿	0.000%
2026-05-12	30.231	29.208	30.231	29.154	-0.792	-2.640%	1.03万	0.00亿	0.000%
2026-05-11	30.377	30.000	30.462	29.854	-0.285	-0.941%	1.02万	0.00亿	0.000%
2026-05-08	30.008	30.285	30.315	29.854	0.177	0.588%	0.85万	0.00亿	0.000%
2026-05-07	29.992	30.108	30.362	29.531	0.116	0.387%	0.74万	0.00亿	0.000%
2026-05-06	30.077	29.992	30.300	29.669	-0.085	-0.283%	0.98万	0.00亿	0.000%
2026-04-30	29.962	30.077	30.200	29.715	0.185	0.619%	0.56万	0.00亿	0.000%
2026-04-29	29.585	29.892	30.062	29.362	0.361	1.222%	0.67万	0.00亿	0.000%
2026-04-28	30.185	29.531	30.346	29.331	-0.638	-2.115%	0.79万	0.00亿	0.000%
2026-04-27	30.315	30.169	30.385	29.677	0.030	0.100%	0.80万	0.00亿	0.000%
2026-04-24	30.615	30.139	30.769	30.008	0.662	2.246%	1.33万	0.00亿	0.000%
2026-04-23	30.546	29.477	30.546	29.231	-0.946	-3.109%	1.26万	0.00亿	0.000%
2026-04-22	29.923	30.423	30.677	29.646	0.508	1.698%	1.21万	0.00亿	0.000%
2026-04-21	29.692	29.915	30.054	29.246	0.223	0.751%	0.78万	0.00亿	0.000%
2026-04-20	29.723	29.692	29.785	29.385	0.077	0.260%	0.35万	0.00亿	0.000%
2026-04-17	29.454	29.615	29.769	29.262	0.161	0.547%	0.53万	0.00亿	0.000%
2026-04-16	29.185	29.454	29.569	29.085	0.277	0.949%	0.42万	0.00亿	0.000%
2026-04-15	29.531	29.177	29.539	29.115	-0.285	-0.967%	0.48万	0.00亿	0.000%
2026-04-14	29.231	29.462	29.646	29.046	0.393	1.352%	0.48万	0.00亿	0.000%
2026-04-13	29.054	29.069	29.077	28.769	0.000	0.000%	0.34万	0.00亿	0.000%
2026-04-10	28.692	29.054	29.231	28.631	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-09	29.662	28.592	29.662	28.462	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-08	28.977	29.731	29.985	28.977	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-07	28.408	28.615	28.646	27.885	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-03	29.115	28.408	29.115	28.231	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-02	29.485	28.915	29.592	28.692	0.000	0.000%	0.36万	0.00亿	0.000%
2026-04-01	29.531	29.531	29.808	29.254	0.000	0.000%	0.43万	0.00亿	0.000%