应流股份（603308）历史行情

以下为应流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
2026-10-16	32.500	32.520	33.430	32.210	0.570	1.784%	16.99万	0.00亿	0.000%
2026-10-15	32.270	31.950	32.700	31.590	-1.600	-4.769%	24.12万	0.00亿	0.000%
2026-10-14	33.860	33.550	34.360	33.470	-0.340	-1.003%	16.62万	0.00亿	0.000%
2026-10-13	33.040	33.890	34.550	32.500	0.350	1.044%	20.65万	0.00亿	0.000%
2026-10-12	34.100	33.540	34.480	33.410	-0.740	-2.159%	17.00万	0.00亿	0.000%
2026-10-09	35.860	34.280	36.020	33.110	-1.790	-4.963%	25.29万	0.00亿	0.000%
2026-10-08	36.000	36.070	37.550	35.500	0.430	1.207%	29.26万	0.00亿	0.000%
2026-10-07	36.980	35.640	37.030	35.580	-1.150	-3.126%	1,607.99万	5.80亿	2.207%
2026-10-06	36.980	35.640	37.030	35.580	-1.150	-3.126%	1,607.99万	5.80亿	2.207%
2026-10-05	36.980	35.640	37.030	35.580	-1.150	-3.126%	1,607.99万	5.80亿	2.207%
2026-10-02	36.980	35.640	37.030	35.580	-1.150	-3.126%	1,607.99万	5.80亿	2.207%
2026-10-01	36.980	35.640	37.030	35.580	-1.150	-3.126%	1,607.99万	5.80亿	2.207%
2026-09-30	36.980	35.640	37.030	35.580	-1.150	-3.126%	16.08万	0.00亿	0.000%
2026-09-29	36.000	36.790	36.800	35.980	0.230	0.629%	17.76万	0.00亿	0.000%
2026-09-28	39.110	36.560	39.160	36.210	-2.390	-6.136%	23.36万	0.00亿	0.000%
2026-09-27	39.800	38.950	40.080	38.770	-1.200	-2.989%	2,257.64万	8.87亿	3.099%
2026-09-24	39.800	38.950	40.080	38.770	-1.200	-2.989%	22.58万	0.00亿	0.000%
2026-09-23	41.030	40.150	41.110	39.800	-0.880	-2.145%	21.53万	0.00亿	0.000%
2026-09-22	42.080	41.030	42.620	40.940	-0.940	-2.240%	21.53万	0.00亿	0.000%
2026-09-21	43.500	41.970	43.560	41.770	-1.440	-3.317%	24.43万	0.00亿	0.000%
2026-09-18	42.540	43.410	43.620	41.630	1.910	4.602%	28.67万	0.00亿	0.000%
2026-09-17	41.000	41.500	43.300	40.910	0.310	0.753%	24.52万	0.00亿	0.000%
2026-09-16	41.470	41.190	42.330	39.800	-0.280	-0.675%	28.98万	0.00亿	0.000%
2026-09-15	41.200	41.470	43.030	41.000	-0.110	-0.265%	22.91万	0.00亿	0.000%
2026-09-14	42.490	41.580	42.980	40.800	-1.780	-4.105%	32.62万	0.00亿	0.000%
2026-09-11	43.990	43.360	44.470	41.500	-1.200	-2.693%	27.89万	0.00亿	0.000%
2026-09-10	46.000	44.560	46.180	44.100	-1.740	-3.758%	37.96万	0.00亿	0.000%
2026-09-09	42.470	46.300	46.300	42.080	4.210	10.002%	31.57万	0.00亿	0.000%
2026-09-08	42.540	42.090	43.390	42.000	-0.440	-1.035%	17.59万	0.00亿	0.000%
2026-09-07	44.700	42.530	45.000	42.080	-1.290	-2.944%	24.96万	0.00亿	0.000%
2026-09-04	43.800	43.820	46.110	43.460	0.640	1.482%	26.64万	0.00亿	0.000%
2026-09-03	42.450	43.180	44.100	41.750	0.780	1.840%	18.81万	0.00亿	0.000%
2026-09-02	43.920	42.400	44.620	42.360	-2.800	-6.195%	31.19万	0.00亿	0.000%
2026-09-01	44.880	45.200	47.600	44.330	0.920	2.078%	35.13万	0.00亿	0.000%
2026-08-31	45.320	44.280	45.990	42.020	0.290	0.659%	30.42万	0.00亿	0.000%
2026-08-28	44.860	43.990	45.340	43.760	-1.060	-2.353%	13.19万	0.00亿	0.000%
2026-08-27	44.350	45.050	45.140	43.340	1.100	2.503%	13.25万	0.00亿	0.000%
2026-08-26	43.400	43.950	44.380	42.800	0.510	1.174%	10.59万	0.00亿	0.000%
2026-08-25	42.490	43.440	44.500	41.190	0.840	1.972%	23.80万	0.00亿	0.000%
2026-08-24	44.380	42.600	44.450	41.400	-1.680	-3.794%	19.99万	0.00亿	0.000%
2026-08-21	44.500	44.280	45.360	43.660	-0.280	-0.628%	21.11万	0.00亿	0.000%
2026-08-20	46.930	44.560	46.930	44.000	-1.790	-3.862%	20.60万	0.00亿	0.000%
2026-08-19	49.320	46.350	49.500	46.000	-3.670	-7.337%	18.28万	0.00亿	0.000%
2026-08-18	51.200	50.020	51.200	48.840	-1.330	-2.590%	17.49万	0.00亿	0.000%
2026-08-17	49.200	51.350	51.820	48.600	2.370	4.839%	21.72万	0.00亿	0.000%
2026-08-14	48.940	48.980	49.280	47.800	0.580	1.198%	10.99万	0.00亿	0.000%
2026-08-13	48.740	48.400	50.700	48.400	0.000	0.000%	19.06万	0.00亿	0.000%
2026-08-12	47.680	48.400	48.770	47.190	0.760	1.595%	9.60万	0.00亿	0.000%
2026-08-11	47.390	47.640	48.150	47.000	-0.740	-1.530%	10.21万	0.00亿	0.000%
2026-08-10	49.080	48.380	49.600	47.390	-0.140	-0.289%	11.43万	0.00亿	0.000%
2026-08-07	48.010	48.520	49.070	47.050	0.450	0.936%	17.14万	0.00亿	0.000%
2026-08-06	47.010	48.070	48.750	46.500	0.380	0.797%	19.06万	0.00亿	0.000%
2026-08-05	45.600	47.690	48.270	45.260	2.220	4.882%	20.28万	0.00亿	0.000%
2026-08-04	43.850	45.470	45.580	42.640	2.250	5.206%	22.55万	0.00亿	0.000%
2026-08-03	43.240	43.220	43.770	42.800	0.370	0.863%	13.34万	0.00亿	0.000%
2026-07-31	43.980	42.850	44.680	42.850	1.360	3.278%	24.37万	0.00亿	0.000%
2026-07-30	43.370	41.490	44.090	40.820	-2.410	-5.490%	18.56万	0.00亿	0.000%
2026-07-29	43.660	43.900	44.280	41.500	0.900	2.093%	16.95万	0.00亿	0.000%
2026-07-28	46.030	43.000	46.330	42.700	-4.020	-8.550%	19.29万	0.00亿	0.000%
2026-07-27	43.900	47.020	47.170	43.900	2.920	6.621%	20.11万	0.00亿	0.000%
2026-07-24	43.950	44.100	45.490	43.400	-1.210	-2.670%	15.31万	0.00亿	0.000%
2026-07-23	46.940	45.310	47.910	44.760	1.740	3.994%	23.83万	0.00亿	0.000%
2026-07-22	46.690	43.570	46.690	43.100	-3.040	-6.522%	18.48万	0.00亿	0.000%
2026-07-21	44.550	46.610	47.110	41.810	2.710	6.173%	24.44万	0.00亿	0.000%
2026-07-20	45.230	43.900	46.720	42.810	-0.440	-0.992%	26.48万	0.00亿	0.000%
2026-07-17	47.990	44.340	48.020	43.590	-3.130	-6.594%	22.10万	0.00亿	0.000%
2026-07-16	49.880	47.470	50.450	47.010	-2.980	-5.907%	16.39万	0.00亿	0.000%
2026-07-15	53.560	50.450	53.980	50.130	-3.110	-5.807%	17.20万	0.00亿	0.000%
2026-07-14	50.270	53.560	53.560	48.550	3.490	6.970%	27.52万	0.00亿	0.000%
2026-07-13	53.420	50.070	53.730	49.740	-3.880	-7.192%	24.49万	0.00亿	0.000%
2026-07-10	54.020	53.950	56.430	53.700	-0.610	-1.118%	23.40万	0.00亿	0.000%
2026-07-09	55.540	54.560	57.320	52.530	-0.710	-1.285%	28.08万	0.00亿	0.000%
2026-07-08	57.510	55.270	59.700	55.160	-1.280	-2.263%	24.12万	0.00亿	0.000%
2026-07-07	63.340	56.550	63.790	56.280	-6.000	-9.592%	26.91万	0.00亿	0.000%
2026-07-06	60.840	62.550	65.340	60.840	1.930	3.184%	25.85万	0.00亿	0.000%
2026-07-03	59.110	60.620	62.630	58.640	1.880	3.201%	20.53万	0.00亿	0.000%
2026-07-02	59.840	58.740	62.040	58.340	-2.420	-3.957%	18.07万	0.00亿	0.000%
2026-07-01	61.440	61.160	64.480	60.290	0.920	1.527%	23.30万	0.00亿	0.000%
2026-06-30	59.420	60.240	61.020	58.420	0.830	1.397%	19.60万	0.00亿	0.000%
2026-06-29	60.550	59.410	63.030	57.840	-1.130	-1.867%	19.28万	0.00亿	0.000%
2026-06-26	64.340	60.540	64.540	59.940	-4.020	-6.227%	20.82万	0.00亿	0.000%
2026-06-25	65.990	64.560	67.310	63.720	-1.750	-2.639%	20.46万	0.00亿	0.000%
2026-06-24	65.490	66.310	67.290	61.710	0.310	0.470%	27.81万	0.00亿	0.000%
2026-06-23	69.120	66.000	69.240	65.570	-3.100	-4.486%	20.10万	0.00亿	0.000%
2026-06-22	69.940	69.100	71.140	67.340	1.080	1.588%	32.26万	0.00亿	0.000%
2026-06-18	65.840	68.020	70.210	65.520	4.210	6.598%	45.14万	0.00亿	0.000%
2026-06-17	61.530	63.810	64.710	61.090	2.640	4.316%	26.06万	0.00亿	0.000%
2026-06-16	61.490	61.170	62.720	60.440	-0.250	-0.407%	19.54万	0.00亿	0.000%
2026-06-15	59.660	61.420	61.530	59.550	1.430	2.384%	28.98万	0.00亿	0.000%
2026-06-12	59.310	59.990	62.970	58.420	2.760	4.823%	39.79万	0.00亿	0.000%
2026-06-11	56.950	57.230	58.500	55.840	-0.120	-0.209%	30.80万	0.00亿	0.000%
2026-06-10	59.860	57.350	60.120	56.440	-3.950	-6.444%	28.80万	0.00亿	0.000%
2026-06-09	61.430	61.300	62.040	58.400	1.010	1.675%	24.27万	0.00亿	0.000%
2026-06-08	60.970	60.290	63.330	59.240	-3.890	-6.061%	20.48万	0.00亿	0.000%
2026-06-05	66.540	64.180	67.340	63.850	-2.260	-3.402%	16.10万	0.00亿	0.000%
2026-06-04	63.180	66.440	68.170	62.450	2.730	4.285%	26.67万	0.00亿	0.000%
2026-06-03	62.760	63.710	65.180	61.920	1.490	2.395%	22.59万	0.00亿	0.000%
2026-06-02	64.650	62.220	64.650	60.300	-1.170	-1.846%	22.66万	0.00亿	0.000%
2026-06-01	64.760	63.390	67.040	63.200	-1.120	-1.736%	24.17万	0.00亿	0.000%
2026-05-29	70.840	64.510	70.960	63.670	-5.590	-7.974%	29.70万	0.00亿	0.000%
2026-05-28	68.830	70.100	70.640	67.010	1.590	2.321%	18.10万	0.00亿	0.000%
2026-05-27	70.360	68.510	71.930	67.650	-1.890	-2.685%	21.66万	0.00亿	0.000%
2026-05-26	73.000	70.400	73.000	68.930	-3.010	-4.100%	23.69万	0.00亿	0.000%
2026-05-25	71.760	73.410	73.940	71.620	2.680	3.789%	18.19万	0.00亿	0.000%
2026-05-22	71.840	70.730	72.240	69.580	-0.780	-1.091%	17.86万	0.00亿	0.000%
2026-05-21	73.740	71.510	75.330	71.120	-1.820	-2.482%	17.93万	0.00亿	0.000%
2026-05-20	72.840	73.330	73.540	70.750	0.390	0.535%	20.71万	0.00亿	0.000%
2026-05-19	74.020	72.940	74.060	69.740	0.090	0.124%	16.80万	0.00亿	0.000%
2026-05-18	72.120	72.850	75.460	71.640	-0.730	-0.992%	18.22万	0.00亿	0.000%
2026-05-15	75.320	73.580	76.210	72.510	-0.660	-0.889%	17.76万	0.00亿	0.000%
2026-05-14	80.240	74.240	80.240	74.240	-6.100	-7.593%	25.81万	0.00亿	0.000%
2026-05-13	75.200	80.340	81.520	74.660	5.370	7.163%	28.67万	0.00亿	0.000%
2026-05-12	76.940	74.970	77.280	73.860	-2.030	-2.636%	22.62万	0.00亿	0.000%
2026-05-11	79.340	77.000	80.140	76.340	-1.600	-2.036%	21.94万	0.00亿	0.000%
2026-05-08	78.840	78.600	81.510	77.150	-1.650	-2.056%	20.48万	0.00亿	0.000%
2026-05-07	81.240	80.250	81.840	78.630	-0.980	-1.206%	18.65万	0.00亿	0.000%
2026-05-06	76.930	81.230	82.600	76.930	5.810	7.704%	22.75万	0.00亿	0.000%
2026-04-30	76.220	75.420	78.830	75.040	-0.830	-1.089%	22.60万	0.00亿	0.000%
2026-04-29	76.100	76.250	77.270	73.840	-0.060	-0.079%	17.34万	0.00亿	0.000%
2026-04-28	79.640	76.310	79.640	74.890	-3.930	-4.898%	21.58万	0.00亿	0.000%
2026-04-27	80.400	80.240	82.990	79.120	-1.790	-2.182%	19.78万	0.00亿	0.000%
2026-04-24	82.010	82.030	84.500	79.840	-0.810	-0.978%	30.49万	0.00亿	0.000%
2026-04-23	79.060	82.840	82.840	79.060	7.550	10.028%	41.31万	0.00亿	0.000%
2026-04-22	69.840	75.290	75.340	69.670	4.770	6.764%	24.09万	0.00亿	0.000%
2026-04-21	71.040	70.520	71.670	69.440	-0.810	-1.136%	15.24万	0.00亿	0.000%
2026-04-20	70.710	71.330	71.800	68.420	0.000	0.000%	18.73万	0.00亿	0.000%
2026-04-17	67.980	70.940	73.020	67.850	0.000	0.000%	24.80万	0.00亿	0.000%
2026-04-16	65.100	68.840	69.740	64.540	3.990	6.150%	26.42万	17.90亿	3.890%
2026-04-15	67.290	64.850	69.320	64.520	0.000	0.000%	20.34万	0.00亿	0.000%
2026-04-14	68.840	66.620	70.160	65.840	-1.500	-2.202%	21.81万	0.00亿	0.000%
2026-04-13	69.640	68.120	70.640	67.990	0.000	0.000%	18.50万	0.00亿	0.000%
2026-04-10	69.910	71.250	73.640	68.900	0.000	0.000%	21.93万	0.00亿	0.000%
2026-04-09	67.640	68.540	70.000	66.800	0.000	0.000%	23.57万	0.00亿	0.000%
2026-04-08	63.790	66.840	66.840	62.840	0.000	0.000%	22.13万	0.00亿	0.000%
2026-04-07	63.140	60.750	63.540	59.910	0.000	0.000%	15.66万	0.00亿	0.000%
2026-04-03	63.460	63.140	65.590	62.340	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-02	64.340	63.370	65.690	63.080	0.000	0.000%	17.18万	0.00亿	0.000%
2026-04-01	63.410	63.980	65.010	62.920	0.000	0.000%	18.00万	0.00亿	0.000%