*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 |
|---|
| 2025-09-16 | 8.20 | 8.20 | 0.39 | 4.99% | 8.20 | 8.20 | 12468 | 1022.38 | 0.39% |
| 2025-09-15 | 7.81 | 7.81 | 0.37 | 4.97% | 7.77 | 7.81 | 101428 | 7919.72 | 3.14% |
| 2025-09-12 | 7.44 | 7.44 | 0.35 | 4.94% | 7.44 | 7.44 | 67687 | 5035.89 | 2.09% |
| 2025-09-11 | 7.09 | 7.09 | 0.34 | 5.04% | 7.09 | 7.09 | 7554 | 535.57 | 0.23% |
| 2025-09-10 | 6.75 | 6.75 | 0.32 | 4.98% | 6.75 | 6.75 | 4890 | 330.05 | 0.15% |
| 2025-09-09 | 6.43 | 6.43 | 0.31 | 5.07% | 6.43 | 6.43 | 6502 | 418.05 | 0.20% |
| 2025-09-08 | 5.73 | 6.12 | 0.29 | 4.97% | 5.73 | 6.12 | 114876 | 6815.06 | 3.55% |
| 2025-09-05 | 5.83 | 5.83 | -0.31 | -5.05% | 5.83 | 5.83 | 19943 | 1162.68 | 0.62% |
| 2025-09-04 | 6.14 | 6.14 | -0.32 | -4.95% | 6.14 | 6.14 | 16640 | 1021.70 | 0.51% |
| 2025-09-03 | 6.72 | 6.46 | -0.34 | -5.00% | 6.46 | 6.80 | 120673 | 7904.18 | 3.73% |
| 2025-09-02 | 6.63 | 6.80 | 0.17 | 2.56% | 6.39 | 6.95 | 118826 | 7998.28 | 3.68% |
| 2025-09-01 | 6.68 | 6.63 | -0.35 | -5.01% | 6.63 | 6.80 | 135316 | 9006.59 | 4.19% |
| 2025-08-29 | 7.20 | 6.98 | -0.27 | -3.72% | 6.89 | 7.41 | 140336 | 9958.60 | 4.34% |
| 2025-08-28 | 7.36 | 7.25 | -0.30 | -3.97% | 7.20 | 7.56 | 140405 | 10307.73 | 4.34% |
| 2025-08-27 | 7.18 | 7.55 | 0.27 | 3.71% | 7.18 | 7.64 | 183168 | 13650.05 | 5.67% |
| 2025-08-26 | 7.30 | 7.28 | -0.08 | -1.09% | 7.19 | 7.48 | 111067 | 8140.56 | 3.44% |
| 2025-08-25 | 7.50 | 7.36 | -0.30 | -3.92% | 7.28 | 7.55 | 165718 | 12142.05 | 5.13% |
| 2025-08-22 | 7.85 | 7.66 | -0.09 | -1.16% | 7.52 | 7.95 | 130846 | 10068.53 | 4.05% |
| 2025-08-21 | 7.79 | 7.75 | 0.08 | 1.04% | 7.69 | 8.03 | 160694 | 12650.33 | 4.97% |
| 2025-08-20 | 7.30 | 7.67 | 0.37 | 5.07% | 7.30 | 7.67 | 172098 | 12957.59 | 5.32% |
| 2025-08-19 | 6.85 | 7.30 | 0.35 | 5.04% | 6.80 | 7.30 | 161987 | 11637.13 | 5.01% |
| 2025-08-18 | 6.91 | 6.95 | 0.04 | 0.58% | 6.62 | 7.00 | 205304 | 13977.03 | 6.35% |
| 2025-08-15 | 6.61 | 6.91 | 0.33 | 5.02% | 6.37 | 6.91 | 226675 | 15182.81 | 7.01% |
| 2025-08-14 | 6.78 | 6.58 | -0.07 | -1.05% | 6.56 | 6.97 | 182433 | 12380.07 | 5.64% |
| 2025-08-13 | 6.90 | 6.65 | -0.35 | -5.00% | 6.65 | 6.98 | 197997 | 13316.13 | 6.12% |
| 2025-08-12 | 6.96 | 7.00 | -0.08 | -1.13% | 6.83 | 7.14 | 174734 | 12197.49 | 5.41% |
| 2025-08-11 | 7.51 | 7.08 | -0.25 | -3.41% | 6.96 | 7.66 | 372128 | 27085.25 | 11.51% |
| 2025-08-08 | 7.01 | 7.33 | 0.35 | 5.01% | 6.98 | 7.33 | 194456 | 14164.87 | 6.02% |
| 2025-08-07 | 6.83 | 6.98 | 0.20 | 2.95% | 6.58 | 7.00 | 249840 | 17039.46 | 7.73% |
| 2025-08-06 | 6.78 | 6.78 | -0.36 | -5.04% | 6.78 | 7.09 | 289075 | 19736.17 | 8.94% |
| 2025-08-05 | 6.87 | 7.14 | 0.34 | 5.00% | 6.50 | 7.14 | 284832 | 19496.37 | 8.81% |
| 2025-08-04 | 6.65 | 6.80 | 0.13 | 1.95% | 6.65 | 7.00 | 249980 | 17236.95 | 7.73% |
| 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% |
深证大盘股票行情在线 K线走势图
