爱旭股份（600732）历史行情

以下为爱旭股份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
2026-10-12	11.000	10.750	11.010	10.710	-0.200	-1.826%	1,729.34万	1.87亿	0.821%
2026-10-09	10.970	10.950	11.030	10.640	0.000	0.000%	25.74万	0.00亿	0.000%
2026-10-08	11.510	10.950	11.540	10.930	-0.620	-5.359%	34.00万	0.00亿	0.000%
2026-10-07	10.890	11.570	11.750	10.890	0.690	6.342%	5,090.28万	5.82亿	2.418%
2026-10-06	10.890	11.570	11.750	10.890	0.690	6.342%	5,090.28万	5.82亿	2.418%
2026-10-05	10.890	11.570	11.750	10.890	0.690	6.342%	5,090.28万	5.82亿	2.418%
2026-10-02	10.890	11.570	11.750	10.890	0.690	6.342%	5,090.28万	5.82亿	2.418%
2026-10-01	10.890	11.570	11.750	10.890	0.690	6.342%	5,090.28万	5.82亿	2.418%
2026-09-30	10.890	11.570	11.750	10.890	0.690	6.342%	50.90万	0.00亿	0.000%
2026-09-29	11.050	10.880	11.070	10.870	-0.130	-1.181%	14.03万	0.00亿	0.000%
2026-09-28	11.030	11.010	11.210	10.870	-0.010	-0.091%	17.97万	0.00亿	0.000%
2026-09-27	10.850	11.020	11.190	10.690	0.160	1.473%	3,048.47万	3.35亿	1.448%
2026-09-24	10.850	11.020	11.190	10.690	0.160	1.473%	30.48万	0.00亿	0.000%
2026-09-23	10.960	10.860	11.080	10.840	-0.070	-0.640%	15.14万	0.00亿	0.000%
2026-09-22	11.030	10.930	11.200	10.880	-0.110	-0.996%	22.75万	0.00亿	0.000%
2026-09-21	10.830	11.040	11.080	10.700	0.200	1.845%	38.04万	0.00亿	0.000%
2026-09-18	10.140	10.840	11.050	10.020	0.780	7.753%	51.14万	0.00亿	0.000%
2026-09-17	10.000	10.060	10.140	9.980	-0.030	-0.297%	10.64万	0.00亿	0.000%
2026-09-16	10.080	10.090	10.180	9.930	-0.020	-0.198%	13.59万	0.00亿	0.000%
2026-09-15	10.500	10.110	10.650	10.100	-0.080	-0.785%	14.65万	0.00亿	0.000%
2026-09-14	10.100	10.190	10.260	10.010	0.030	0.295%	10.93万	0.00亿	0.000%
2026-09-11	10.570	10.160	10.570	10.110	-0.440	-4.151%	20.61万	0.00亿	0.000%
2026-09-10	10.900	10.600	10.930	10.570	-0.400	-3.636%	22.35万	0.00亿	0.000%
2026-09-09	10.960	11.000	11.050	10.820	0.010	0.091%	12.94万	0.00亿	0.000%
2026-09-08	11.030	10.990	11.220	10.950	-0.080	-0.723%	13.82万	0.00亿	0.000%
2026-09-07	10.890	11.070	11.100	10.780	0.200	1.840%	16.44万	0.00亿	0.000%
2026-09-04	10.980	10.870	11.090	10.840	-0.060	-0.549%	18.07万	0.00亿	0.000%
2026-09-03	11.010	10.930	11.150	10.850	-0.040	-0.365%	13.37万	0.00亿	0.000%
2026-09-02	11.450	10.970	11.450	10.950	-0.520	-4.526%	30.99万	0.00亿	0.000%
2026-09-01	11.540	11.490	11.620	11.430	-0.050	-0.433%	15.54万	0.00亿	0.000%
2026-08-31	11.720	11.540	11.790	11.310	-0.310	-2.616%	30.04万	0.00亿	0.000%
2026-08-28	11.410	11.850	11.950	11.370	0.450	3.947%	34.69万	0.00亿	0.000%
2026-08-27	11.330	11.400	11.410	11.160	-0.010	-0.088%	18.45万	0.00亿	0.000%
2026-08-26	11.520	11.410	11.680	11.390	-0.090	-0.783%	16.11万	0.00亿	0.000%
2026-08-25	11.440	11.500	11.520	11.230	0.050	0.437%	15.56万	0.00亿	0.000%
2026-08-24	11.680	11.450	11.950	11.400	-0.370	-3.130%	20.39万	0.00亿	0.000%
2026-08-21	11.760	11.820	12.000	11.620	0.060	0.510%	17.06万	0.00亿	0.000%
2026-08-20	11.880	11.760	11.960	11.630	-0.040	-0.339%	16.96万	0.00亿	0.000%
2026-08-19	12.340	11.800	12.350	11.710	-0.650	-5.221%	37.55万	0.00亿	0.000%
2026-08-18	12.100	12.450	12.530	12.060	0.290	2.385%	39.02万	0.00亿	0.000%
2026-08-17	11.890	12.160	12.270	11.890	0.320	2.703%	26.67万	0.00亿	0.000%
2026-08-14	12.100	11.840	12.250	11.750	-0.310	-2.551%	27.75万	0.00亿	0.000%
2026-08-13	12.600	12.150	12.670	12.150	-0.510	-4.028%	40.37万	0.00亿	0.000%
2026-08-12	12.130	12.660	12.740	12.120	0.470	3.856%	49.07万	0.00亿	0.000%
2026-08-11	12.160	12.190	12.440	11.960	-0.090	-0.733%	24.43万	0.00亿	0.000%
2026-08-10	12.260	12.280	12.470	12.100	0.100	0.821%	24.93万	0.00亿	0.000%
2026-08-07	12.440	12.180	12.700	12.130	-0.180	-1.456%	33.74万	0.00亿	0.000%
2026-08-06	12.520	12.360	12.880	12.200	-0.170	-1.357%	37.56万	0.00亿	0.000%
2026-08-05	12.400	12.530	12.660	12.330	0.130	1.048%	19.65万	0.00亿	0.000%
2026-08-04	12.580	12.400	12.600	12.200	-0.120	-0.958%	22.92万	0.00亿	0.000%
2026-08-03	12.460	12.520	12.790	12.400	0.160	1.294%	24.40万	0.00亿	0.000%
2026-07-31	12.260	12.360	12.600	12.210	0.000	0.000%	22.12万	0.00亿	0.000%
2026-07-30	11.990	12.360	12.650	11.900	0.310	2.573%	44.03万	0.00亿	0.000%
2026-07-29	11.900	12.050	12.160	11.630	0.100	0.837%	24.92万	0.00亿	0.000%
2026-07-28	11.450	11.950	12.160	11.410	0.370	3.195%	39.60万	0.00亿	0.000%
2026-07-27	11.340	11.580	11.670	11.280	0.230	2.026%	17.15万	0.00亿	0.000%
2026-07-24	11.710	11.350	11.840	11.310	-0.540	-4.542%	28.96万	0.00亿	0.000%
2026-07-23	11.710	11.890	11.970	11.540	0.090	0.763%	34.54万	0.00亿	0.000%
2026-07-22	11.530	11.800	11.960	11.400	0.210	1.812%	35.61万	0.00亿	0.000%
2026-07-21	11.370	11.590	11.590	11.170	0.230	2.025%	27.49万	0.00亿	0.000%
2026-07-20	11.950	11.360	12.140	11.080	-0.480	-4.054%	35.87万	0.00亿	0.000%
2026-07-17	12.440	11.840	12.590	11.810	-0.520	-4.207%	33.51万	0.00亿	0.000%
2026-07-16	12.500	12.360	12.640	12.200	-0.080	-0.643%	46.96万	0.00亿	0.000%
2026-07-15	11.210	12.440	12.440	11.190	1.130	9.991%	36.95万	0.00亿	0.000%
2026-07-14	11.240	11.310	11.380	10.980	0.110	0.982%	18.09万	0.00亿	0.000%
2026-07-13	11.900	11.200	11.900	11.020	-0.710	-5.961%	32.04万	0.00亿	0.000%
2026-07-10	11.840	11.910	12.450	11.750	0.050	0.422%	31.16万	0.00亿	0.000%
2026-07-09	11.830	11.860	11.990	11.400	0.060	0.508%	28.47万	0.00亿	0.000%
2026-07-08	12.560	11.800	12.690	11.800	-0.810	-6.423%	46.01万	0.00亿	0.000%
2026-07-07	13.060	12.610	13.180	12.600	-0.450	-3.446%	23.73万	0.00亿	0.000%
2026-07-06	13.400	13.060	13.650	12.880	-0.300	-2.246%	32.30万	0.00亿	0.000%
2026-07-03	13.410	13.360	13.780	13.290	-0.190	-1.402%	34.04万	0.00亿	0.000%
2026-07-02	13.690	13.550	14.040	13.340	-0.310	-2.237%	51.91万	0.00亿	0.000%
2026-07-01	13.760	13.860	14.470	13.300	0.010	0.072%	62.39万	0.00亿	0.000%
2026-06-30	13.030	13.850	14.050	12.940	0.750	5.725%	69.26万	0.00亿	0.000%
2026-06-29	12.630	13.100	13.110	12.480	0.320	2.504%	54.17万	0.00亿	0.000%
2026-06-26	13.190	12.780	13.440	12.750	-0.380	-2.888%	50.74万	0.00亿	0.000%
2026-06-25	12.640	13.160	13.580	12.630	0.350	2.732%	55.15万	0.00亿	0.000%
2026-06-24	12.650	12.810	13.100	12.500	0.200	1.586%	40.54万	0.00亿	0.000%
2026-06-23	13.010	12.610	13.300	12.480	-0.500	-3.814%	43.32万	0.00亿	0.000%
2026-06-22	12.500	13.110	13.350	12.400	0.530	4.213%	51.80万	0.00亿	0.000%
2026-06-18	12.580	12.580	12.680	12.430	-0.070	-0.553%	33.30万	0.00亿	0.000%
2026-06-17	13.010	12.650	13.240	12.590	-0.360	-2.767%	44.62万	0.00亿	0.000%
2026-06-16	12.750	13.010	13.300	12.500	0.270	2.119%	47.92万	0.00亿	0.000%
2026-06-15	12.500	12.740	12.910	12.330	0.040	0.315%	54.74万	0.00亿	0.000%
2026-06-12	12.450	12.700	13.270	12.310	0.160	1.276%	76.18万	0.00亿	0.000%
2026-06-11	12.070	12.540	13.040	12.070	0.470	3.894%	106.04万	0.00亿	0.000%
2026-06-10	10.730	12.070	12.070	10.540	1.100	10.027%	64.26万	0.00亿	0.000%
2026-06-09	10.830	10.970	10.970	10.470	0.270	2.523%	27.69万	0.00亿	0.000%
2026-06-08	11.020	10.700	11.260	10.540	-0.510	-4.550%	36.90万	0.00亿	0.000%
2026-06-05	11.600	11.210	11.620	11.180	-0.300	-2.606%	30.55万	0.00亿	0.000%
2026-06-04	11.560	11.510	11.690	11.380	-0.180	-1.540%	25.62万	0.00亿	0.000%
2026-06-03	11.800	11.690	11.990	11.620	-0.100	-0.848%	23.37万	0.00亿	0.000%
2026-06-02	12.270	11.790	12.320	11.680	-0.490	-3.990%	38.18万	0.00亿	0.000%
2026-06-01	12.280	12.280	12.790	12.050	0.180	1.488%	36.72万	0.00亿	0.000%
2026-05-29	12.410	12.100	12.500	11.910	-0.310	-2.498%	39.43万	0.00亿	0.000%
2026-05-28	12.530	12.410	12.600	12.300	-0.130	-1.037%	33.49万	0.00亿	0.000%
2026-05-27	12.990	12.540	13.260	12.480	-0.450	-3.464%	38.32万	0.00亿	0.000%
2026-05-26	12.660	12.990	13.000	12.450	0.250	1.962%	38.68万	0.00亿	0.000%
2026-05-25	12.720	12.740	12.760	12.200	0.030	0.236%	44.13万	0.00亿	0.000%
2026-05-22	12.590	12.710	12.760	12.400	0.260	2.088%	30.35万	0.00亿	0.000%
2026-05-21	13.200	12.450	13.210	12.420	-0.720	-5.467%	42.57万	0.00亿	0.000%
2026-05-20	13.040	13.170	13.270	12.810	-0.010	-0.076%	36.97万	0.00亿	0.000%
2026-05-19	12.910	13.180	13.190	12.630	0.230	1.776%	48.12万	0.00亿	0.000%
2026-05-18	13.300	12.950	13.350	12.870	-0.420	-3.141%	55.33万	0.00亿	0.000%
2026-05-15	14.100	13.370	14.120	13.220	-0.730	-5.177%	82.09万	0.00亿	0.000%
2026-05-14	14.610	14.100	14.760	14.010	-0.460	-3.159%	49.22万	0.00亿	0.000%
2026-05-13	14.530	14.560	14.740	14.420	-0.110	-0.750%	35.54万	0.00亿	0.000%
2026-05-12	14.720	14.670	14.920	14.410	-0.060	-0.407%	43.33万	0.00亿	0.000%
2026-05-11	14.900	14.730	15.220	14.630	-0.160	-1.075%	58.25万	0.00亿	0.000%
2026-05-08	14.800	14.890	14.950	14.550	0.040	0.269%	35.31万	0.00亿	0.000%
2026-05-07	14.990	14.850	15.290	14.800	-0.120	-0.802%	41.12万	0.00亿	0.000%
2026-05-06	15.450	14.970	15.520	14.800	-0.410	-2.666%	58.19万	0.00亿	0.000%
2026-04-30	14.600	15.380	15.550	14.570	0.660	4.484%	60.95万	0.00亿	0.000%
2026-04-29	14.050	14.720	14.830	13.860	0.590	4.176%	57.98万	0.00亿	0.000%
2026-04-28	14.450	14.130	14.770	14.100	-0.750	-5.040%	69.32万	0.00亿	0.000%
2026-04-27	15.270	14.880	15.270	14.720	-0.390	-2.554%	41.30万	0.00亿	0.000%
2026-04-24	15.570	15.270	15.580	15.200	-0.290	-1.864%	28.87万	0.00亿	0.000%
2026-04-23	15.890	15.560	15.940	15.430	-0.230	-1.457%	29.40万	0.00亿	0.000%
2026-04-22	15.780	15.790	16.000	15.690	-0.150	-0.941%	31.56万	0.00亿	0.000%
2026-04-21	16.180	15.940	16.330	15.880	-0.130	-0.809%	32.93万	0.00亿	0.000%
2026-04-20	15.980	16.070	16.540	15.940	0.090	0.563%	43.93万	0.00亿	0.000%
2026-04-17	15.670	15.980	16.270	15.660	0.290	1.848%	44.37万	0.00亿	0.000%
2026-04-16	15.510	15.690	15.880	15.420	0.180	1.161%	30.94万	0.00亿	0.000%
2026-04-15	15.800	15.510	16.060	15.460	-0.300	-1.898%	40.52万	0.00亿	0.000%
2026-04-14	15.830	15.810	16.110	15.690	-0.040	-0.252%	57.20万	0.00亿	0.000%
2026-04-13	15.250	15.850	16.060	15.200	0.000	0.000%	76.94万	0.00亿	0.000%
2026-04-10	14.400	15.270	15.660	14.400	0.000	0.000%	99.64万	0.00亿	0.000%
2026-04-09	14.250	14.370	14.500	14.060	0.000	0.000%	34.18万	0.00亿	0.000%
2026-04-08	14.110	14.450	14.560	14.070	0.000	0.000%	49.06万	0.00亿	0.000%
2026-04-07	13.790	13.890	14.050	13.670	0.000	0.000%	25.40万	0.00亿	0.000%
2026-04-03	14.150	13.900	14.200	13.880	0.000	0.000%	36.24万	0.00亿	0.000%
2026-04-02	14.340	14.090	14.630	13.960	0.000	0.000%	46.17万	0.00亿	0.000%
2026-04-01	14.280	14.470	14.610	13.930	0.000	0.000%	59.05万	0.00亿	0.000%