*ST亚太(000691)股票行情
*ST亚太(000691)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.57 | 6.67 | 0.32 | 5.04% | 6.46 | 6.67 | 216186 | 14317.90 | 6.69% |
| 2025-07-31 | 6.16 | 6.35 | 0.30 | 4.96% | 6.11 | 6.35 | 88018 | 5517.98 | 2.72% |
| 2025-07-30 | 6.18 | 6.05 | -0.16 | -2.58% | 5.97 | 6.35 | 169221 | 10333.88 | 5.23% |
| 2025-07-29 | 6.19 | 6.21 | 0.25 | 4.19% | 5.95 | 6.26 | 251109 | 15412.12 | 7.77% |
| 2025-07-28 | 5.60 | 5.96 | 0.28 | 4.93% | 5.59 | 5.96 | 75870 | 4460.20 | 2.35% |
| 2025-07-25 | 5.66 | 5.68 | 0.21 | 3.84% | 5.53 | 5.74 | 252199 | 14311.22 | 7.80% |
| 2025-07-24 | 5.26 | 5.47 | 0.26 | 4.99% | 5.24 | 5.47 | 93083 | 5016.69 | 2.88% |
| 2025-07-23 | 5.33 | 5.21 | -0.12 | -2.25% | 5.15 | 5.39 | 181207 | 9513.00 | 5.61% |
| 2025-07-22 | 5.40 | 5.33 | -0.17 | -3.09% | 5.23 | 5.46 | 288647 | 15316.42 | 8.93% |
| 2025-07-21 | 5.71 | 5.50 | -0.29 | -5.01% | 5.50 | 5.78 | 128537 | 7176.91 | 3.98% |
| 2025-07-18 | 5.65 | 5.79 | 0.28 | 5.08% | 5.42 | 5.79 | 298800 | 16899.92 | 9.24% |
| 2025-07-17 | 5.39 | 5.51 | 0.26 | 4.95% | 5.27 | 5.51 | 282668 | 15364.89 | 8.74% |
| 2025-07-16 | 5.03 | 5.25 | 0.25 | 5.00% | 5.03 | 5.25 | 135679 | 7061.19 | 4.20% |
| 2025-07-15 | 5.06 | 5.00 | 0.04 | 0.81% | 4.88 | 5.09 | 245817 | 12227.14 | 7.60% |
| 2025-07-14 | 5.34 | 4.96 | -0.13 | -2.55% | 4.86 | 5.34 | 492509 | 25472.24 | 15.24% |
| 2025-07-11 | 4.88 | 5.09 | 0.24 | 4.95% | 4.79 | 5.09 | 156626 | 7821.34 | 4.85% |
| 2025-07-10 | 4.80 | 4.85 | 0.03 | 0.62% | 4.75 | 4.96 | 180035 | 8757.04 | 5.57% |
| 2025-07-09 | 4.65 | 4.82 | 0.23 | 5.01% | 4.54 | 4.82 | 215040 | 10084.70 | 6.65% |
| 2025-07-08 | 4.55 | 4.59 | 0.22 | 5.03% | 4.50 | 4.59 | 174868 | 8004.27 | 5.41% |
| 2025-07-07 | 4.23 | 4.37 | 0.21 | 5.05% | 4.23 | 4.37 | 43807 | 1902.24 | 1.36% |
| 2025-07-04 | 4.33 | 4.16 | -0.17 | -3.93% | 4.11 | 4.39 | 125816 | 5325.68 | 3.89% |
| 2025-07-03 | 4.35 | 4.33 | 0.00 | 0.00% | 4.24 | 4.41 | 76221 | 3290.99 | 2.36% |
| 2025-07-02 | 4.24 | 4.33 | 0.06 | 1.41% | 4.24 | 4.38 | 77862 | 3365.29 | 2.41% |
| 2025-07-01 | 4.41 | 4.27 | -0.14 | -3.17% | 4.27 | 4.44 | 88748 | 3854.86 | 2.75% |
| 2025-06-30 | 4.50 | 4.41 | -0.12 | -2.65% | 4.38 | 4.56 | 83944 | 3738.82 | 2.60% |
| 2025-06-27 | 4.50 | 4.53 | 0.04 | 0.89% | 4.45 | 4.61 | 61594 | 2783.13 | 1.91% |
| 2025-06-26 | 4.42 | 4.49 | 0.07 | 1.58% | 4.32 | 4.50 | 84186 | 3726.13 | 2.60% |
| 2025-06-25 | 4.67 | 4.42 | -0.17 | -3.70% | 4.42 | 4.74 | 144363 | 6604.69 | 4.47% |
| 2025-06-24 | 4.37 | 4.59 | 0.22 | 5.03% | 4.37 | 4.59 | 94632 | 4289.70 | 2.93% |
| 2025-06-23 | 4.21 | 4.37 | 0.07 | 1.63% | 4.12 | 4.40 | 82458 | 3541.96 | 2.55% |
| 2025-06-20 | 4.46 | 4.30 | -0.20 | -4.44% | 4.28 | 4.57 | 135453 | 5916.80 | 4.19% |
| 2025-06-19 | 4.52 | 4.50 | -0.04 | -0.88% | 4.48 | 4.73 | 107585 | 4959.87 | 3.33% |
| 2025-06-18 | 4.58 | 4.54 | -0.07 | -1.52% | 4.47 | 4.60 | 80556 | 3646.35 | 2.49% |
| 2025-06-17 | 4.68 | 4.61 | -0.07 | -1.50% | 4.47 | 4.72 | 142269 | 6516.35 | 4.40% |
| 2025-06-16 | 4.68 | 4.68 | 0.00 | 0.00% | 4.63 | 4.79 | 104421 | 4925.14 | 3.23% |
| 2025-06-13 | 4.75 | 4.68 | 0.00 | 0.00% | 4.58 | 4.81 | 125096 | 5861.05 | 3.87% |
| 2025-06-12 | 4.91 | 4.68 | -0.25 | -5.07% | 4.68 | 4.93 | 223006 | 10630.13 | 6.90% |
| 2025-06-11 | 5.00 | 4.93 | -0.13 | -2.57% | 4.92 | 5.17 | 167416 | 8383.64 | 5.18% |
| 2025-06-10 | 5.13 | 5.06 | -0.03 | -0.59% | 4.88 | 5.23 | 193170 | 9659.24 | 5.98% |
| 2025-06-09 | 5.22 | 5.09 | -0.03 | -0.59% | 5.07 | 5.32 | 185084 | 9545.61 | 5.73% |
| 2025-06-06 | 4.83 | 5.12 | 0.24 | 4.92% | 4.83 | 5.12 | 167350 | 8408.08 | 5.18% |
| 2025-06-05 | 4.75 | 4.88 | 0.05 | 1.04% | 4.68 | 5.00 | 238555 | 11470.83 | 7.38% |
| 2025-06-04 | 4.65 | 4.83 | 0.23 | 5.00% | 4.65 | 4.83 | 283155 | 13616.20 | 8.76% |
| 2025-06-03 | 4.71 | 4.60 | -0.16 | -3.36% | 4.54 | 4.75 | 186334 | 8626.82 | 5.76% |
| 2025-05-30 | 4.75 | 4.76 | -0.03 | -0.63% | 4.66 | 4.89 | 195580 | 9377.08 | 6.05% |
| 2025-05-29 | 4.76 | 4.79 | 0.01 | 0.21% | 4.59 | 4.95 | 236106 | 11233.10 | 7.30% |
| 2025-05-28 | 5.13 | 4.78 | -0.25 | -4.97% | 4.78 | 5.14 | 173013 | 8402.01 | 5.35% |
| 2025-05-27 | 5.35 | 5.03 | -0.26 | -4.91% | 5.03 | 5.37 | 278841 | 14199.13 | 8.63% |
| 2025-05-26 | 5.30 | 5.29 | 0.03 | 0.57% | 5.10 | 5.48 | 252784 | 13398.97 | 7.82% |
| 2025-05-23 | 4.99 | 5.26 | 0.25 | 4.99% | 4.99 | 5.26 | 194125 | 10146.31 | 6.01% |
| 2025-05-22 | 5.15 | 5.01 | -0.26 | -4.93% | 5.01 | 5.42 | 396160 | 20252.92 | 12.25% |
| 2025-05-21 | 5.13 | 5.27 | 0.25 | 4.98% | 5.10 | 5.27 | 76152 | 3975.76 | 2.36% |
| 2025-05-20 | 4.87 | 5.02 | 0.24 | 5.02% | 4.80 | 5.02 | 150397 | 7445.77 | 4.65% |
| 2025-05-19 | 4.60 | 4.78 | 0.23 | 5.05% | 4.50 | 4.78 | 287463 | 13543.13 | 8.89% |
| 2025-05-16 | 4.79 | 4.55 | -0.01 | -0.22% | 4.42 | 4.79 | 539736 | 25352.55 | 16.70% |
| 2025-05-15 | 4.45 | 4.56 | 0.22 | 5.07% | 4.37 | 4.56 | 110264 | 4958.35 | 3.41% |
| 2025-05-14 | 4.14 | 4.34 | 0.21 | 5.08% | 4.00 | 4.34 | 337099 | 14192.48 | 10.43% |
| 2025-05-13 | 4.46 | 4.13 | -0.12 | -2.82% | 4.04 | 4.46 | 685374 | 29926.56 | 21.20% |
| 2025-05-12 | 4.25 | 4.25 | 0.20 | 4.94% | 4.06 | 4.25 | 427558 | 18062.36 | 13.23% |
| 2025-05-09 | 4.06 | 4.05 | 0.18 | 4.65% | 4.01 | 4.06 | 230819 | 9367.53 | 7.14% |
| 2025-05-08 | 3.87 | 3.87 | 0.18 | 4.88% | 3.87 | 3.87 | 39840 | 1541.80 | 1.23% |
| 2025-05-07 | 3.69 | 3.69 | 0.18 | 5.13% | 3.69 | 3.69 | 12130 | 447.60 | 0.38% |
| 2025-05-06 | 3.51 | 3.51 | 0.17 | 5.09% | 3.51 | 3.51 | 30794 | 1080.89 | 0.95% |
| 2025-04-30 | 3.02 | 3.34 | 0.16 | 5.03% | 3.02 | 3.34 | 572098 | 18078.27 | 17.70% |
| 2025-04-28 | 2.60 | 3.18 | 0.29 | 10.03% | 2.60 | 3.18 | 623468 | 17836.39 | 19.29% |
| 2025-04-25 | 2.62 | 2.89 | 0.26 | 9.89% | 2.62 | 2.89 | 390801 | 11242.29 | 12.09% |
| 2025-04-24 | 2.79 | 2.63 | -0.16 | -5.73% | 2.63 | 2.79 | 182103 | 4899.21 | 5.63% |
| 2025-04-23 | 2.94 | 2.79 | -0.17 | -5.74% | 2.77 | 2.94 | 281725 | 8001.07 | 8.71% |
| 2025-04-22 | 2.69 | 2.96 | 0.27 | 10.04% | 2.54 | 2.96 | 286949 | 7757.01 | 8.88% |
| 2025-04-21 | 2.71 | 2.69 | -0.02 | -0.74% | 2.62 | 2.75 | 101268 | 2733.20 | 3.13% |
| 2025-04-18 | 2.73 | 2.71 | -0.04 | -1.45% | 2.67 | 2.74 | 97295 | 2630.77 | 3.01% |
| 2025-04-17 | 2.75 | 2.75 | 0.00 | 0.00% | 2.72 | 2.78 | 98503 | 2703.15 | 3.05% |
| 2025-04-16 | 2.78 | 2.75 | -0.08 | -2.83% | 2.72 | 2.87 | 133936 | 3707.99 | 4.14% |
| 2025-04-15 | 2.80 | 2.83 | 0.03 | 1.07% | 2.73 | 2.95 | 167947 | 4744.80 | 5.20% |
| 2025-04-14 | 2.73 | 2.80 | 0.09 | 3.32% | 2.68 | 2.84 | 185607 | 5121.73 | 5.74% |
| 2025-04-11 | 2.57 | 2.71 | 0.10 | 3.83% | 2.57 | 2.80 | 225848 | 5988.74 | 6.99% |
| 2025-04-10 | 2.50 | 2.61 | 0.12 | 4.82% | 2.50 | 2.65 | 139459 | 3613.24 | 4.31% |
| 2025-04-09 | 2.38 | 2.49 | 0.04 | 1.63% | 2.21 | 2.54 | 192302 | 4581.61 | 5.95% |
| 2025-04-08 | 2.63 | 2.45 | -0.18 | -6.84% | 2.37 | 2.65 | 269851 | 6671.19 | 8.35% |
| 2025-04-07 | 2.75 | 2.63 | -0.29 | -9.93% | 2.63 | 2.75 | 89325 | 2367.25 | 2.76% |
深证大盘股票行情在线 K线走势图
