常熟汽饰 sh.603035
12.53
-3.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.77 | 15.77 | 15.25 | 15.32 | -1.61% | 0.90 | 1.58% |
| 2025-11-19 | 15.85 | 15.98 | 15.47 | 15.57 | -1.83% | 1.05 | 1.83% |
| 2025-11-18 | 16.21 | 16.28 | 15.81 | 15.86 | -2.16% | 0.95 | 1.62% |
| 2025-11-17 | 16.21 | 16.29 | 16.08 | 16.21 | -0.49% | 0.89 | 1.51% |
| 2025-11-14 | 16.50 | 16.60 | 16.23 | 16.29 | -2.04% | 1.24 | 2.07% |
| 2025-11-13 | 16.56 | 16.70 | 16.41 | 16.63 | +0.42% | 0.99 | 1.64% |
| 2025-11-12 | 16.75 | 16.80 | 16.46 | 16.56 | -1.25% | 0.90 | 1.49% |
| 2025-11-11 | 16.65 | 17.12 | 16.65 | 16.77 | +1.08% | 1.28 | 2.06% |
| 2025-11-10 | 17.01 | 17.19 | 16.55 | 16.59 | -3.49% | 1.78 | 2.90% |
| 2025-11-07 | 16.87 | 17.79 | 16.86 | 17.19 | +2.02% | 2.59 | 4.05% |
| 2025-11-06 | 16.69 | 16.91 | 16.68 | 16.85 | +1.51% | 0.93 | 1.51% |
| 2025-11-05 | 16.41 | 16.76 | 16.36 | 16.60 | +0.48% | 0.76 | 1.25% |
| 2025-11-04 | 16.72 | 16.81 | 16.39 | 16.52 | -1.26% | 0.90 | 1.48% |
| 2025-11-03 | 17.09 | 17.20 | 16.61 | 16.73 | -2.34% | 1.43 | 2.33% |
| 2025-10-31 | 17.08 | 17.56 | 17.02 | 17.13 | +0.65% | 1.66 | 2.61% |
| 2025-10-30 | 17.16 | 17.49 | 16.95 | 17.02 | -1.16% | 1.16 | 1.85% |
| 2025-10-29 | 17.46 | 17.46 | 17.11 | 17.22 | -0.58% | 1.08 | 1.71% |
| 2025-10-28 | 17.47 | 17.95 | 17.16 | 17.32 | -1.14% | 1.79 | 2.79% |
| 2025-10-27 | 17.02 | 17.84 | 16.97 | 17.52 | +3.67% | 2.04 | 3.18% |
| 2025-10-24 | 16.69 | 17.05 | 16.68 | 16.90 | +1.38% | 0.85 | 1.37% |