艾艾精工（603580）历史行情

以下为艾艾精工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	73.280	69.800	73.280	67.000	-2.870	-3.949%	502.14万	3.49亿	3.843%
2026-10-08	72.980	72.670	74.600	71.290	-0.280	-0.384%	3.92万	0.00亿	0.000%
2026-10-07	76.640	72.950	76.640	72.070	-2.550	-3.377%	560.43万	4.11亿	4.289%
2026-10-06	76.640	72.950	76.640	72.070	-2.550	-3.377%	560.43万	4.11亿	4.289%
2026-10-05	76.640	72.950	76.640	72.070	-2.550	-3.377%	560.43万	4.11亿	4.289%
2026-10-02	76.640	72.950	76.640	72.070	-2.550	-3.377%	560.43万	4.11亿	4.289%
2026-10-01	76.640	72.950	76.640	72.070	-2.550	-3.377%	560.43万	4.11亿	4.289%
2026-09-30	76.640	72.950	76.640	72.070	-2.550	-3.377%	5.60万	0.00亿	0.000%
2026-09-29	76.530	75.500	78.780	71.330	-3.750	-4.732%	8.42万	0.00亿	0.000%
2026-09-28	77.500	79.250	83.890	73.070	0.510	0.648%	12.22万	0.00亿	0.000%
2026-09-27	79.110	78.740	81.030	72.210	1.180	1.521%	1,171.17万	9.22亿	8.963%
2026-09-24	79.110	78.740	81.030	72.210	1.180	1.521%	11.71万	0.00亿	0.000%
2026-09-23	81.000	77.560	86.480	77.010	-1.120	-1.423%	16.04万	0.00亿	0.000%
2026-09-22	73.780	78.680	78.680	73.780	7.150	9.996%	8.21万	0.00亿	0.000%
2026-09-21	65.950	71.530	71.530	65.950	6.500	9.995%	7.41万	0.00亿	0.000%
2026-09-18	62.870	65.030	66.350	62.800	2.710	4.349%	9.60万	0.00亿	0.000%
2026-09-17	64.390	62.320	65.450	60.600	-1.340	-2.105%	7.33万	0.00亿	0.000%
2026-09-16	63.500	63.660	64.700	60.200	-0.190	-0.298%	7.06万	0.00亿	0.000%
2026-09-15	62.100	63.850	64.860	60.050	1.750	2.818%	9.13万	0.00亿	0.000%
2026-09-14	63.890	62.100	65.390	61.730	-0.780	-1.240%	6.11万	0.00亿	0.000%
2026-09-11	64.980	62.880	65.480	61.000	-1.790	-2.768%	6.86万	0.00亿	0.000%
2026-09-10	66.940	64.670	69.830	64.000	-4.130	-6.003%	8.93万	0.00亿	0.000%
2026-09-09	75.000	68.800	75.980	68.000	-5.190	-7.014%	11.54万	0.00亿	0.000%
2026-09-08	67.260	73.990	73.990	65.980	6.730	10.006%	9.68万	0.00亿	0.000%
2026-09-07	69.750	67.260	70.000	66.060	-1.360	-1.982%	7.94万	0.00亿	0.000%
2026-09-04	67.920	68.620	73.160	66.220	0.030	0.044%	10.48万	0.00亿	0.000%
2026-09-03	75.280	68.590	76.500	67.500	-6.410	-8.547%	10.92万	0.00亿	0.000%
2026-09-02	80.300	75.000	82.800	74.660	-7.800	-9.420%	10.54万	0.00亿	0.000%
2026-09-01	85.010	82.800	85.800	81.000	-3.030	-3.530%	9.41万	0.00亿	0.000%
2026-08-31	84.260	85.830	88.000	81.120	2.400	2.877%	11.25万	0.00亿	0.000%
2026-08-28	83.000	83.430	88.550	80.760	2.910	3.614%	14.00万	0.00亿	0.000%
2026-08-27	74.660	80.520	80.520	72.460	7.320	10.000%	8.44万	0.00亿	0.000%
2026-08-26	73.710	73.200	78.350	73.200	-1.420	-1.903%	11.43万	0.00亿	0.000%
2026-08-25	74.620	74.620	78.880	70.030	1.820	2.500%	13.12万	0.00亿	0.000%
2026-08-24	80.210	72.800	80.210	72.700	-7.980	-9.879%	14.51万	0.00亿	0.000%
2026-08-21	77.100	80.780	82.270	73.000	5.990	8.009%	18.13万	0.00亿	0.000%
2026-08-20	67.900	74.790	74.790	67.200	6.800	10.001%	13.22万	0.00亿	0.000%
2026-08-19	65.000	67.990	70.300	61.110	3.970	6.201%	18.82万	0.00亿	0.000%
2026-08-18	59.950	64.020	64.020	59.880	5.820	10.000%	7.55万	0.00亿	0.000%
2026-08-17	53.970	58.200	58.200	53.970	5.290	9.998%	9.39万	0.00亿	0.000%
2026-08-14	53.030	52.910	53.990	50.660	-0.698	-1.302%	8.17万	0.00亿	0.000%
2026-08-13	55.578	53.608	55.868	52.168	-2.660	-4.727%	12.36万	0.00亿	0.000%
2026-08-12	55.668	56.268	57.868	53.398	-0.530	-0.933%	11.90万	0.00亿	0.000%
2026-08-11	57.948	56.798	62.908	55.528	-2.330	-3.941%	16.69万	0.00亿	0.000%
2026-08-10	52.918	59.128	59.128	51.998	5.380	10.010%	15.09万	0.00亿	0.000%
2026-08-07	53.868	53.748	54.118	50.628	0.130	0.242%	10.09万	0.00亿	0.000%
2026-08-06	55.588	53.618	55.908	51.418	-2.520	-4.489%	12.55万	0.00亿	0.000%
2026-08-05	53.718	56.138	56.518	52.268	2.430	4.524%	15.08万	0.00亿	0.000%
2026-08-04	48.888	53.708	53.708	48.518	4.890	10.017%	10.63万	0.00亿	0.000%
2026-08-03	52.808	48.818	52.808	47.618	-4.000	-7.573%	12.35万	0.00亿	0.000%
2026-07-31	50.518	52.818	57.918	50.518	-3.300	-5.880%	15.02万	0.00亿	0.000%
2026-07-30	55.118	56.118	62.678	52.968	-1.770	-3.058%	17.28万	0.00亿	0.000%
2026-07-29	54.628	57.888	57.888	51.558	5.270	10.016%	17.69万	0.00亿	0.000%
2026-07-28	45.918	52.618	52.618	44.928	4.790	10.015%	15.23万	0.00亿	0.000%
2026-07-27	45.418	47.828	49.298	41.588	1.610	3.483%	15.28万	0.00亿	0.000%
2026-07-24	40.798	46.218	46.218	40.798	4.210	10.022%	15.75万	0.00亿	0.000%
2026-07-23	40.538	42.008	43.418	39.718	2.060	5.157%	14.27万	0.00亿	0.000%
2026-07-22	33.918	39.948	39.948	33.818	3.640	10.025%	16.48万	0.00亿	0.000%
2026-07-21	36.308	36.308	37.918	36.308	-4.040	-10.013%	5.49万	0.00亿	0.000%
2026-07-20	49.328	40.348	49.328	40.348	-4.490	-10.014%	20.93万	0.00亿	0.000%
2026-07-17	44.838	44.838	44.838	44.838	4.080	10.010%	0.27万	0.00亿	0.000%
2026-07-16	40.758	40.758	40.758	40.758	3.710	10.014%	0.15万	0.00亿	0.000%
2026-07-15	37.048	37.048	37.048	37.048	3.380	10.039%	0.10万	0.00亿	0.000%
2026-07-14	33.668	33.668	33.668	33.668	3.070	10.033%	0.61万	0.00亿	0.000%
2026-07-06	29.968	30.598	33.058	29.728	0.550	1.830%	13.44万	0.00亿	0.000%
2026-07-03	27.918	30.048	30.048	27.618	2.740	10.034%	6.98万	0.00亿	0.000%
2026-07-02	24.718	27.308	27.308	23.578	2.490	10.033%	3.12万	0.00亿	0.000%
2026-07-01	26.738	24.818	26.738	23.478	0.520	2.140%	4.77万	0.00亿	0.000%
2026-06-29	22.918	24.298	24.298	22.148	1.160	5.013%	0.95万	0.00亿	0.000%
2026-06-26	23.498	23.138	23.738	22.638	-0.580	-2.445%	0.62万	0.00亿	0.000%
2026-06-25	23.918	23.718	24.218	23.418	-0.200	-0.836%	0.50万	0.00亿	0.000%
2026-06-24	25.358	23.918	25.358	23.428	-0.680	-2.764%	0.94万	0.00亿	0.000%
2026-06-23	25.778	24.598	25.788	24.598	-1.300	-5.020%	1.20万	0.00亿	0.000%
2026-06-22	27.158	25.898	27.158	25.898	-1.370	-5.024%	2.33万	0.00亿	0.000%
2026-06-18	27.268	27.268	27.268	26.728	1.300	5.006%	2.41万	0.00亿	0.000%
2026-06-17	25.228	25.968	25.968	24.418	1.240	5.015%	1.56万	0.00亿	0.000%
2026-06-16	25.388	24.728	25.388	24.118	0.550	2.275%	1.31万	0.00亿	0.000%
2026-06-15	23.468	24.178	24.178	23.118	1.160	5.040%	0.85万	0.00亿	0.000%
2026-06-12	23.088	23.018	23.568	22.798	-0.060	-0.260%	0.44万	0.00亿	0.000%
2026-06-11	23.278	23.078	23.918	22.898	-0.200	-0.859%	0.83万	0.00亿	0.000%
2026-06-10	22.398	23.278	23.498	22.398	0.890	3.975%	1.23万	0.00亿	0.000%
2026-06-09	22.418	22.388	22.918	21.748	0.010	0.045%	0.98万	0.00亿	0.000%
2026-06-08	21.838	22.378	23.158	21.278	-0.020	-0.089%	0.75万	0.00亿	0.000%
2026-06-05	24.018	22.398	24.018	22.218	-0.570	-2.482%	0.84万	0.00亿	0.000%
2026-06-04	23.068	22.968	23.428	22.118	-0.060	-0.261%	0.91万	0.00亿	0.000%
2026-06-03	23.818	23.028	24.288	23.028	-1.030	-4.281%	1.00万	0.00亿	0.000%
2026-06-02	23.818	24.058	24.168	23.248	-0.160	-0.661%	0.92万	0.00亿	0.000%
2026-06-01	25.398	24.218	25.828	23.928	-0.650	-2.614%	1.22万	0.00亿	0.000%
2026-05-29	25.518	24.868	26.188	24.138	-0.070	-0.281%	2.65万	0.00亿	0.000%
2026-05-28	24.378	24.938	24.938	23.248	1.190	5.011%	1.57万	0.00亿	0.000%
2026-05-27	23.818	23.748	23.818	22.818	0.330	1.409%	1.93万	0.00亿	0.000%
2026-05-26	23.568	23.418	24.508	22.598	0.080	0.343%	2.11万	0.00亿	0.000%
2026-05-25	24.518	23.338	25.188	23.248	-1.140	-4.657%	2.71万	0.00亿	0.000%
2026-05-22	24.248	24.478	25.258	24.098	0.140	0.575%	1.56万	0.00亿	0.000%
2026-05-21	23.498	24.338	25.318	23.498	0.010	0.041%	2.77万	0.00亿	0.000%
2026-05-20	24.328	24.328	24.328	24.328	-1.280	-4.998%	0.63万	0.00亿	0.000%
2026-05-19	25.928	25.608	26.338	25.608	-1.350	-5.008%	1.74万	0.00亿	0.000%
2026-05-18	26.488	26.958	26.958	25.728	1.290	5.026%	2.29万	0.00亿	0.000%
2026-05-15	25.408	25.668	25.818	24.678	0.180	0.706%	2.21万	0.00亿	0.000%
2026-05-14	25.828	25.488	26.558	24.718	-0.340	-1.316%	2.71万	0.00亿	0.000%
2026-05-13	27.968	25.828	28.008	25.638	-1.160	-4.298%	5.03万	0.00亿	0.000%
2026-05-12	26.988	26.988	26.988	26.988	1.290	5.020%	0.46万	0.00亿	0.000%
2026-05-11	25.698	25.698	25.698	25.268	1.230	5.027%	1.88万	0.00亿	0.000%
2026-05-08	23.858	24.468	24.468	23.858	1.170	5.022%	0.63万	0.00亿	0.000%
2026-05-07	21.918	23.298	23.298	21.828	1.110	5.003%	1.67万	0.00亿	0.000%
2026-05-06	22.188	22.188	22.188	21.168	1.060	5.017%	4.09万	0.00亿	0.000%
2026-04-30	21.128	21.128	21.128	21.128	1.010	5.020%	0.26万	0.00亿	0.000%
2026-04-29	19.508	20.118	20.168	19.128	0.610	3.127%	1.53万	0.00亿	0.000%
2026-04-28	19.918	19.508	20.598	19.228	-0.150	-0.763%	2.03万	0.00亿	0.000%
2026-04-27	19.468	19.658	19.658	18.418	0.940	5.022%	2.79万	0.00亿	0.000%
2026-04-24	17.948	18.718	19.478	17.948	-0.180	-0.952%	2.46万	0.00亿	0.000%
2026-04-23	19.118	18.898	19.618	18.778	-0.440	-2.275%	1.35万	0.00亿	0.000%
2026-04-22	19.278	19.338	19.798	18.848	0.060	0.311%	1.96万	0.00亿	0.000%
2026-04-21	19.718	19.278	19.918	18.948	-0.670	-3.359%	2.44万	0.00亿	0.000%
2026-04-20	19.548	19.948	20.268	19.028	0.650	3.368%	2.93万	0.00亿	0.000%
2026-04-17	19.198	19.298	19.818	19.008	0.430	2.279%	2.93万	0.00亿	0.000%
2026-04-16	17.918	18.868	18.918	17.918	0.510	2.778%	2.15万	0.00亿	0.000%
2026-04-15	19.298	18.358	19.298	18.358	-0.970	-5.019%	3.52万	0.00亿	0.000%
2026-04-14	19.138	19.328	19.328	19.018	0.920	4.998%	3.49万	0.00亿	0.000%
2026-04-13	17.708	18.408	18.408	17.528	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-10	16.868	17.528	17.528	16.698	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-09	16.688	16.688	16.768	16.358	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-08	16.358	16.688	16.718	16.218	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-07	16.918	16.258	17.268	16.038	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-03	16.908	16.848	17.178	16.268	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-02	17.768	16.718	17.768	16.698	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-01	17.768	17.548	18.148	17.488	0.000	0.000%	1.59万	0.00亿	0.000%