亚钾国际(000893)股票行情
亚钾国际(000893)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 |
|---|
| 2025-06-19 | 31.14 | 30.62 | -0.51 | -1.64% | 30.58 | 31.55 | 78372 | 24216.41 | 0.97% |
| 2025-06-18 | 31.45 | 31.13 | -0.24 | -0.77% | 30.92 | 31.60 | 67921 | 21136.79 | 0.84% |
| 2025-06-17 | 31.32 | 31.37 | 0.00 | 0.00% | 31.09 | 31.85 | 79102 | 24801.11 | 0.97% |
| 2025-06-16 | 30.97 | 31.37 | 0.92 | 3.02% | 30.72 | 31.95 | 172828 | 54300.52 | 2.13% |
| 2025-06-13 | 29.72 | 30.45 | 0.77 | 2.59% | 29.56 | 30.76 | 181421 | 55310.40 | 2.24% |
| 2025-06-12 | 29.02 | 29.68 | 0.66 | 2.27% | 28.76 | 29.99 | 147682 | 43641.53 | 1.82% |
| 2025-06-11 | 29.04 | 29.02 | -0.04 | -0.14% | 28.96 | 29.35 | 61982 | 18041.24 | 0.76% |
| 2025-06-10 | 29.40 | 29.06 | -0.50 | -1.69% | 29.01 | 29.90 | 97011 | 28495.11 | 1.20% |
| 2025-06-09 | 30.25 | 29.56 | -0.73 | -2.41% | 28.38 | 30.27 | 230941 | 67234.14 | 2.85% |
| 2025-06-06 | 29.87 | 30.29 | 0.07 | 0.23% | 29.40 | 30.85 | 134471 | 40620.43 | 1.66% |
| 2025-06-05 | 30.18 | 30.22 | 0.19 | 0.63% | 30.02 | 31.00 | 130633 | 39712.62 | 1.61% |
| 2025-06-04 | 29.17 | 30.03 | 0.98 | 3.37% | 29.00 | 30.10 | 145866 | 43427.41 | 1.80% |
| 2025-06-03 | 29.14 | 29.05 | 0.05 | 0.17% | 28.65 | 29.49 | 76007 | 22169.28 | 0.94% |
| 2025-05-30 | 28.70 | 29.00 | 0.17 | 0.59% | 28.69 | 29.40 | 58951 | 17136.51 | 0.73% |
| 2025-05-29 | 28.67 | 28.83 | 0.15 | 0.52% | 28.60 | 28.98 | 53077 | 15290.14 | 0.65% |
| 2025-05-28 | 29.22 | 28.68 | -0.54 | -1.85% | 28.65 | 29.22 | 49296 | 14213.20 | 0.61% |
| 2025-05-27 | 29.11 | 29.22 | -0.01 | -0.03% | 28.71 | 29.44 | 63563 | 18456.75 | 0.78% |
| 2025-05-26 | 28.90 | 29.23 | 0.32 | 1.11% | 28.83 | 29.44 | 63926 | 18655.68 | 0.79% |
| 2025-05-23 | 29.01 | 28.91 | -0.01 | -0.03% | 28.90 | 29.44 | 73412 | 21434.33 | 0.90% |
| 2025-05-22 | 29.01 | 28.92 | -0.06 | -0.21% | 28.85 | 29.49 | 57294 | 16692.34 | 0.71% |
| 2025-05-21 | 28.25 | 28.98 | 0.75 | 2.66% | 28.25 | 29.44 | 135098 | 39274.21 | 1.66% |
| 2025-05-20 | 28.00 | 28.23 | 0.25 | 0.89% | 27.81 | 28.52 | 68276 | 19243.96 | 0.84% |
| 2025-05-19 | 28.21 | 27.98 | -0.33 | -1.17% | 27.95 | 28.35 | 49075 | 13774.74 | 0.60% |
| 2025-05-16 | 28.05 | 28.31 | 0.25 | 0.89% | 27.85 | 28.40 | 64087 | 18004.52 | 0.79% |
| 2025-05-15 | 28.30 | 28.06 | -0.32 | -1.13% | 28.00 | 28.47 | 45734 | 12880.50 | 0.56% |
| 2025-05-14 | 28.24 | 28.38 | 0.00 | 0.00% | 27.91 | 28.59 | 70421 | 19957.55 | 0.87% |
| 2025-05-13 | 28.40 | 28.38 | 0.20 | 0.71% | 28.07 | 28.49 | 79776 | 22554.37 | 0.98% |
| 2025-05-12 | 28.41 | 28.18 | -0.07 | -0.25% | 28.14 | 28.85 | 70091 | 19833.30 | 0.86% |
| 2025-05-09 | 27.70 | 28.25 | 0.55 | 1.99% | 27.70 | 28.54 | 141428 | 40002.76 | 1.74% |
| 2025-05-08 | 28.93 | 27.70 | -1.30 | -4.48% | 27.68 | 28.97 | 213481 | 59983.48 | 2.63% |
| 2025-05-07 | 28.73 | 29.00 | 0.34 | 1.19% | 28.66 | 29.36 | 100825 | 29182.99 | 1.24% |
| 2025-05-06 | 28.92 | 28.66 | -0.12 | -0.42% | 28.52 | 29.24 | 138300 | 39786.77 | 1.70% |
| 2025-04-30 | 29.34 | 28.78 | -0.67 | -2.28% | 28.72 | 29.88 | 133729 | 38915.60 | 1.65% |
| 2025-04-29 | 29.50 | 29.45 | -0.35 | -1.17% | 29.20 | 29.69 | 92658 | 27254.95 | 1.14% |
| 2025-04-28 | 29.16 | 29.80 | 0.58 | 1.98% | 29.00 | 29.93 | 139808 | 41360.94 | 1.72% |
| 2025-04-25 | 28.28 | 29.22 | 1.09 | 3.87% | 27.91 | 29.30 | 184790 | 53152.19 | 2.28% |
| 2025-04-24 | 28.31 | 28.13 | 1.18 | 4.38% | 27.65 | 28.57 | 221764 | 62333.89 | 2.73% |
| 2025-04-23 | 27.14 | 26.95 | -0.33 | -1.21% | 26.51 | 27.24 | 108222 | 29011.29 | 1.33% |
| 2025-04-22 | 26.89 | 27.28 | 0.41 | 1.53% | 26.73 | 27.59 | 105708 | 28847.00 | 1.30% |
| 2025-04-21 | 26.07 | 26.87 | 0.65 | 2.48% | 26.07 | 27.05 | 79615 | 21357.30 | 0.98% |
| 2025-04-18 | 26.45 | 26.22 | -0.26 | -0.98% | 26.00 | 26.69 | 61812 | 16189.13 | 0.76% |
| 2025-04-17 | 26.75 | 26.48 | -0.34 | -1.27% | 26.35 | 26.89 | 85607 | 22786.63 | 1.05% |
| 2025-04-16 | 25.68 | 26.82 | 1.03 | 3.99% | 25.50 | 27.23 | 188018 | 49703.93 | 2.32% |
| 2025-04-15 | 26.01 | 25.79 | -0.29 | -1.11% | 25.62 | 26.20 | 67744 | 17526.76 | 0.83% |
| 2025-04-14 | 25.68 | 26.08 | 0.34 | 1.32% | 25.48 | 26.45 | 155887 | 40675.49 | 1.92% |
| 2025-04-11 | 24.05 | 25.74 | 1.53 | 6.32% | 24.05 | 25.81 | 196666 | 49900.78 | 2.42% |
| 2025-04-10 | 23.91 | 24.21 | 0.52 | 2.20% | 23.77 | 24.56 | 106956 | 25950.57 | 1.32% |
| 2025-04-09 | 23.38 | 23.69 | 0.24 | 1.02% | 22.57 | 23.79 | 130710 | 30294.11 | 1.61% |
| 2025-04-08 | 23.00 | 23.45 | 0.80 | 3.53% | 22.85 | 23.73 | 156574 | 36605.71 | 1.93% |
| 2025-04-07 | 23.50 | 22.65 | -2.31 | -9.25% | 22.46 | 24.09 | 167181 | 38908.07 | 2.06% |
| 2025-04-03 | 24.80 | 24.96 | -0.04 | -0.16% | 24.48 | 25.13 | 73406 | 18207.18 | 0.90% |
| 2025-04-02 | 24.72 | 25.00 | 0.25 | 1.01% | 24.67 | 25.25 | 58127 | 14543.33 | 0.72% |
| 2025-04-01 | 24.50 | 24.75 | 0.33 | 1.35% | 24.21 | 24.79 | 67778 | 16654.62 | 0.83% |
| 2025-03-31 | 25.25 | 24.42 | -0.99 | -3.90% | 24.16 | 25.25 | 156639 | 38414.19 | 1.93% |
| 2025-03-28 | 26.13 | 25.41 | -0.71 | -2.72% | 25.24 | 26.23 | 102933 | 26280.12 | 1.27% |
| 2025-03-27 | 25.76 | 26.12 | 0.60 | 2.35% | 25.50 | 26.25 | 116290 | 30175.34 | 1.43% |
| 2025-03-26 | 25.63 | 25.52 | -0.04 | -0.16% | 25.44 | 26.16 | 103053 | 26562.87 | 1.27% |
| 2025-03-25 | 25.77 | 25.56 | -0.33 | -1.27% | 25.25 | 25.88 | 74347 | 19027.02 | 0.92% |
| 2025-03-24 | 25.09 | 25.89 | 0.86 | 3.44% | 24.88 | 26.15 | 134126 | 34354.20 | 1.65% |
| 2025-03-21 | 25.14 | 25.03 | -0.09 | -0.36% | 25.00 | 25.91 | 87002 | 22057.62 | 1.07% |
| 2025-03-20 | 25.49 | 25.12 | -0.26 | -1.02% | 24.94 | 25.60 | 72267 | 18214.73 | 0.89% |
| 2025-03-19 | 25.57 | 25.38 | -0.33 | -1.28% | 25.13 | 25.75 | 101938 | 25868.36 | 1.26% |
| 2025-03-18 | 26.26 | 25.71 | -0.41 | -1.57% | 25.51 | 26.58 | 111066 | 28663.87 | 1.37% |
| 2025-03-17 | 26.49 | 26.12 | -0.26 | -0.99% | 25.98 | 26.58 | 113914 | 29848.74 | 1.40% |
| 2025-03-14 | 24.76 | 26.38 | 1.50 | 6.03% | 24.73 | 26.43 | 227029 | 58690.93 | 2.80% |
| 2025-03-13 | 25.09 | 24.88 | -0.22 | -0.88% | 24.65 | 25.40 | 72118 | 17958.97 | 0.89% |
| 2025-03-12 | 24.49 | 25.10 | 0.61 | 2.49% | 24.33 | 25.50 | 128183 | 32039.89 | 1.58% |
| 2025-03-11 | 24.00 | 24.49 | 0.11 | 0.45% | 24.00 | 24.63 | 74027 | 18070.67 | 0.91% |
| 2025-03-10 | 25.00 | 24.38 | -0.75 | -2.98% | 24.11 | 25.00 | 151206 | 36915.86 | 1.86% |
| 2025-03-07 | 24.42 | 25.13 | 0.65 | 2.66% | 24.24 | 25.18 | 126053 | 31299.05 | 1.55% |
| 2025-03-06 | 24.50 | 24.48 | -0.25 | -1.01% | 24.10 | 25.10 | 132934 | 32601.68 | 1.64% |
| 2025-03-05 | 24.50 | 24.73 | -0.02 | -0.08% | 24.01 | 24.85 | 113881 | 27793.50 | 1.40% |
| 2025-03-04 | 24.66 | 24.75 | 0.02 | 0.08% | 24.42 | 25.15 | 117904 | 29231.68 | 1.45% |
| 2025-03-03 | 24.10 | 24.73 | 0.89 | 3.73% | 23.94 | 25.40 | 196697 | 48802.80 | 2.42% |
| 2025-02-28 | 24.08 | 23.84 | -0.26 | -1.08% | 23.75 | 24.60 | 135888 | 32811.88 | 1.67% |
| 2025-02-27 | 23.76 | 24.10 | 0.34 | 1.43% | 23.50 | 24.70 | 151405 | 36466.93 | 1.87% |
| 2025-02-26 | 23.55 | 23.76 | -0.03 | -0.13% | 23.55 | 25.00 | 166543 | 40291.07 | 2.05% |
| 2025-02-25 | 23.87 | 23.79 | 0.28 | 1.19% | 23.21 | 23.88 | 159194 | 37561.50 | 1.96% |
| 2025-02-24 | 23.66 | 23.51 | 0.54 | 2.35% | 22.82 | 23.80 | 232105 | 53894.48 | 2.86% |
| 2025-02-21 | 22.11 | 22.97 | 0.90 | 4.08% | 21.83 | 23.01 | 173869 | 39168.63 | 2.14% |
深证大盘股票行情在线 K线走势图
