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 | 否 |
是否退市 | 否 |
更新时间 | 2025-07-24 06:16:14 |
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 |