亚联机械(001395)股票信息

股票代码 001395
股票名称 亚联机械
最新价/元 45.82
涨跌额/元 -0.85
涨跌幅/% -1.82
买入/元 45.82
卖出/元 45.84
昨收/元 46.67
今开/元 46.68
最高/元 46.70
最低/元 45.80
成交量/手 14873.74
成交额/万 6862.92
股净值/元 19.42
市净率 3.56
总市值/万 399733.68
流通值/万 88388.63
换手率/% 7.71
入市日期 2025-01-27
是否创业
是否退市
更新时间 2025-07-24 06:16:14

亚联机械(001395)最近100天股价信息

日期 开盘/元 收盘/元 涨跌额/元 涨跌幅/% 成交量/手 成交额/万 换手率/%
2025-07-23 46.68 45.82 -0.85 -1.82 14873.74 6862.92 7.71
2025-07-22 46.14 46.67 0.62 1.35 18164.24 8399.09 9.42
2025-07-21 45.88 46.05 0.16 0.35 11316.20 5205.34 5.87
2025-07-18 46.04 45.89 -0.15 -0.33 11647.40 5338.10 6.04
2025-07-17 45.88 46.04 0.05 0.11 11550.00 5306.09 5.99
2025-07-16 45.77 45.99 0.20 0.44 11705.27 5370.55 6.07
2025-07-15 46.15 45.79 -0.33 -0.72 22722.20 10371.49 11.78
2025-07-14 47.30 46.12 -2.43 -5.01 34752.07 16103.86 18.02
2025-07-11 48.80 48.55 -0.31 -0.63 21349.00 10304.70 11.07
2025-07-10 49.10 48.86 -0.38 -0.77 21960.31 10810.88 11.38
2025-07-09 48.81 49.24 0.29 0.59 38736.62 19358.69 20.08
2025-07-08 48.41 48.95 0.70 1.45 24521.58 11921.21 12.71
2025-07-04 47.97 46.91 -1.17 -2.43 19729.00 9354.16 10.23
2025-07-03 47.57 48.08 0.51 1.07 14739.07 7057.23 7.64
2025-07-02 48.25 47.57 -0.66 -1.37 15132.00 7226.89 7.84
2025-07-01 48.09 48.23 0.15 0.31 20653.41 9931.47 10.71
2025-06-30 47.50 48.08 0.63 1.33 19660.41 9437.47 10.19
2025-06-27 47.28 47.45 -0.04 -0.08 15969.85 7581.16 8.28
2025-06-26 48.16 47.49 -0.68 -1.41 21376.20 10264.35 11.08
2025-06-25 48.93 48.79 -0.34 -0.69 27146.81 13203.49 14.07
2025-06-24 48.90 49.13 0.08 0.16 35041.14 17090.53 18.17
2025-06-23 49.18 49.05 -0.93 -1.86 46746.20 22932.42 24.23
2025-06-20 47.82 49.98 1.96 4.08 55306.04 27522.95 28.67
2025-06-19 49.00 48.02 -1.28 -2.60 41317.05 20214.07 21.42
2025-06-18 47.46 49.30 1.85 3.90 60112.40 29774.18 31.16
2025-06-17 47.28 47.45 -0.01 -0.02 20284.20 9589.76 10.52
2025-06-16 46.41 47.46 0.86 1.85 22609.20 10533.79 11.72
2025-06-13 47.70 46.60 -1.10 -2.31 19840.40 9339.77 10.29
2025-06-12 47.50 47.70 0.03 0.06 23485.87 11181.17 12.17
2025-06-11 46.75 47.67 0.58 1.23 36328.14 17309.61 18.83
2025-06-10 46.36 47.09 0.74 1.60 33469.13 15517.91 17.35
2025-06-09 46.10 46.35 0.11 0.24 18674.13 8631.15 9.68
2025-06-06 45.27 46.24 0.76 1.67 23245.20 10634.13 12.05
2025-06-05 45.20 45.48 0.03 0.07 21329.80 9686.02 11.06
2025-06-04 46.19 45.45 -0.74 -1.60 20713.00 9461.95 10.74
2025-06-03 45.10 46.19 0.74 1.63 17812.86 8213.72 9.23
2025-05-30 47.36 45.45 -2.17 -4.56 26780.40 12411.73 13.88
2025-05-29 47.38 47.62 0.15 0.32 29540.53 14070.43 15.31
2025-05-28 46.49 47.47 1.05 2.26 35956.73 17148.29 18.64
2025-05-27 46.83 46.42 -0.48 -1.02 14782.30 6872.53 7.66
2025-05-26 46.30 46.90 0.57 1.23 16548.20 7715.00 8.58
2025-05-23 45.93 46.33 0.19 0.41 28148.56 13196.92 14.59
2025-05-22 46.54 46.14 -0.48 -1.03 19634.03 9106.70 10.18
2025-05-21 47.68 46.62 -1.24 -2.59 25092.90 11774.14 13.01
2025-05-20 46.77 47.86 1.13 2.42 27808.20 13142.95 14.42
2025-05-19 47.51 46.73 -1.07 -2.24 27392.74 12841.87 14.20
2025-05-16 48.90 47.80 -1.48 -3.00 43979.28 21285.60 22.80
2025-05-15 49.02 49.28 -0.47 -0.95 41357.14 20663.76 21.44
2025-05-14 48.85 49.75 0.03 0.06 38841.41 19339.98 20.14
2025-05-13 51.60 49.72 -0.88 -1.74 52488.58 26186.68 27.21
2025-05-12 48.80 50.60 2.00 4.12 58447.00 29188.35 30.30
2025-05-09 48.18 48.60 -0.04 -0.08 42388.50 20570.72 21.97
2025-05-08 47.56 48.64 0.27 0.56 30347.44 14700.46 15.73
2025-05-07 48.70 48.37 -0.12 -0.25 47817.60 23321.68 24.79
2025-05-06 46.28 48.49 2.38 5.16 46815.45 22381.90 24.27
2025-04-30 47.55 46.11 -1.21 -2.56 36039.00 16871.47 18.68
2025-04-29 47.50 47.32 -0.67 -1.40 37362.04 17696.56 19.37
2025-04-28 48.00 47.99 -0.41 -0.85 50431.05 24016.51 26.14
2025-04-25 49.29 48.40 -0.89 -1.81 59639.01 29258.26 30.92
2025-04-24 49.78 49.29 -3.48 -6.60 85602.15 43138.04 44.38
2025-04-23 58.39 52.77 -5.86 -10.00 124367.79 67439.60 64.47
2025-04-22 55.55 58.63 5.33 10.00 109615.74 61878.47 56.82
2025-04-21 59.00 53.30 -3.55 -6.25 149251.09 82879.55 77.37
2025-04-18 52.77 56.85 5.17 10.00 127440.76 70916.40 66.06
2025-04-17 47.00 51.68 4.70 10.00 93130.62 46074.67 48.28
2025-04-16 42.93 46.98 4.27 10.00 73947.55 33085.43 38.33
2025-04-15 38.64 42.71 3.88 9.99 25991.61 10893.97 13.47
2025-04-14 38.10 38.83 1.05 2.78 24966.31 9651.63 12.94
2025-04-11 37.50 37.78 -0.03 -0.08 20771.16 7828.11 10.77
2025-04-10 37.81 37.81 0.54 1.45 33175.55 12653.76 17.20
2025-04-09 36.75 37.27 -0.23 -0.61 39455.87 14170.20 20.45
2025-04-08 39.00 37.50 -3.18 -7.82 58120.48 21996.83 30.13
2025-04-07 42.90 40.68 -4.52 -10.00 51279.71 21607.19 26.58
2025-04-03 42.90 45.20 1.97 4.56 77776.68 35112.95 40.32
2025-04-02 43.12 43.23 0.10 0.23 30132.39 12928.55 15.62
2025-04-01 42.26 43.13 0.60 1.41 31445.12 13407.43 16.30
2025-03-31 41.68 42.53 0.61 1.46 30508.76 12904.38 15.82
2025-03-28 42.82 41.92 -1.33 -3.08 34232.02 14492.05 17.75
2025-03-27 41.77 43.25 1.33 3.17 51480.74 22016.68 26.69
2025-03-26 42.00 41.92 -0.42 -0.99 24460.77 10286.36 12.68
2025-03-25 41.55 42.34 0.68 1.63 32127.12 13482.76 16.65
2025-03-24 41.20 41.66 0.43 1.04 25294.17 10474.92 13.11
2025-03-21 42.59 41.23 -2.08 -4.80 43201.15 18023.25 22.40
2025-03-20 42.26 43.31 1.07 2.53 59230.65 25494.38 30.70
2025-03-19 41.81 42.24 0.19 0.45 42242.53 17840.98 21.90
2025-03-18 41.82 42.05 0.23 0.55 26976.86 11265.16 13.98
2025-03-17 41.88 41.82 0.24 0.58 25831.46 10755.77 13.39
2025-03-14 40.58 41.58 0.66 1.61 34712.98 14403.39 17.99
2025-03-13 41.49 40.92 -0.08 -0.20 29931.65 12335.37 15.52
2025-03-12 40.74 41.00 0.36 0.89 27180.79 11131.37 14.09
2025-03-11 40.20 40.64 0.13 0.32 18898.00 7626.52 9.80
2025-03-10 40.25 40.51 0.31 0.77 16245.41 6566.21 8.42
2025-03-07 40.66 40.20 -0.61 -1.50 24348.99 9833.11 12.62
2025-03-06 40.50 40.81 0.21 0.52 32580.65 13285.68 16.89
2025-03-05 41.02 40.60 -0.91 -2.19 35633.61 14500.14 18.47
2025-03-04 41.72 41.51 -0.66 -1.57 49180.73 20659.70 25.49
2025-03-03 40.62 42.17 1.69 4.18 60382.39 24938.85 31.30
2025-02-28 40.12 40.48 0.07 0.17 52326.98 21319.25 27.13
2025-02-27 39.98 40.41 0.47 1.18 40585.59 16368.71 21.04
2025-02-26 39.86 39.94 0.07 0.18 25967.48 10371.78 13.46

日K线

周K线

月K线