亚钾国际(000893)股票行情 亚钾国际股票行情 000893股票行情_爱股网
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 |
|---|
| 2025-10-24 | 40.99 | 41.05 | 0.06 | 0.15% | 40.26 | 41.47 | 53377 | 21797.52 | 0.66% |
| 2025-10-23 | 40.04 | 40.99 | 0.99 | 2.48% | 39.70 | 41.05 | 71519 | 28947.28 | 0.88% |
| 2025-10-22 | 40.75 | 40.00 | -1.05 | -2.56% | 39.60 | 40.75 | 65886 | 26410.81 | 0.81% |
| 2025-10-21 | 39.52 | 41.05 | 1.51 | 3.82% | 39.48 | 41.32 | 73453 | 29959.07 | 0.90% |
| 2025-10-20 | 39.86 | 39.54 | -0.08 | -0.20% | 39.38 | 40.28 | 60906 | 24239.66 | 0.75% |
| 2025-10-17 | 40.71 | 39.62 | -1.08 | -2.65% | 39.52 | 40.81 | 84926 | 33913.45 | 1.05% |
| 2025-10-16 | 41.17 | 40.70 | -0.30 | -0.73% | 40.39 | 41.47 | 69834 | 28511.98 | 0.86% |
| 2025-10-15 | 41.30 | 41.00 | -0.30 | -0.73% | 40.23 | 41.87 | 98472 | 40302.38 | 1.21% |
| 2025-10-14 | 41.55 | 41.30 | 0.69 | 1.70% | 40.82 | 43.18 | 166514 | 70264.88 | 2.05% |
| 2025-10-13 | 39.35 | 40.61 | -0.29 | -0.71% | 39.35 | 40.83 | 109426 | 43941.96 | 1.35% |
| 2025-10-10 | 40.40 | 40.90 | 0.60 | 1.49% | 39.87 | 42.25 | 142655 | 58796.99 | 1.76% |
| 2025-10-09 | 39.30 | 40.30 | 1.13 | 2.88% | 38.32 | 40.49 | 139422 | 55126.36 | 1.72% |
| 2025-09-30 | 38.30 | 39.17 | 0.92 | 2.41% | 37.93 | 39.43 | 104063 | 40348.54 | 1.28% |
| 2025-09-29 | 37.87 | 38.25 | 0.46 | 1.22% | 37.43 | 38.25 | 75186 | 28417.93 | 0.93% |
| 2025-09-26 | 38.07 | 37.79 | -0.38 | -1.00% | 37.59 | 38.15 | 61426 | 23223.28 | 0.76% |
| 2025-09-25 | 37.70 | 38.17 | 0.57 | 1.52% | 37.50 | 38.90 | 107121 | 40977.96 | 1.32% |
| 2025-09-24 | 36.55 | 37.60 | 0.85 | 2.31% | 36.55 | 37.94 | 93218 | 34901.11 | 1.15% |
| 2025-09-23 | 36.64 | 36.75 | 0.31 | 0.85% | 36.20 | 37.11 | 87806 | 32252.85 | 1.08% |
| 2025-09-22 | 36.30 | 36.44 | -0.07 | -0.19% | 35.80 | 36.76 | 94795 | 34363.73 | 1.17% |
| 2025-09-19 | 36.18 | 36.51 | 0.79 | 2.21% | 35.84 | 36.66 | 113003 | 41049.94 | 1.39% |
| 2025-09-18 | 37.00 | 35.72 | -1.42 | -3.82% | 35.30 | 37.18 | 170919 | 61995.21 | 2.11% |
| 2025-09-17 | 38.05 | 37.14 | -1.51 | -3.91% | 37.00 | 38.35 | 172179 | 64358.54 | 2.12% |
| 2025-09-16 | 38.30 | 38.65 | 0.35 | 0.91% | 37.88 | 39.02 | 100383 | 38541.30 | 1.24% |
| 2025-09-15 | 38.75 | 38.30 | -0.32 | -0.83% | 37.70 | 38.75 | 107754 | 40999.34 | 1.33% |
| 2025-09-12 | 38.12 | 38.62 | 0.16 | 0.42% | 37.70 | 38.98 | 137394 | 52731.71 | 1.69% |
| 2025-09-11 | 37.65 | 38.46 | 0.77 | 2.04% | 37.65 | 38.50 | 132034 | 50446.75 | 1.63% |
| 2025-09-10 | 37.42 | 37.69 | -0.18 | -0.48% | 36.71 | 38.33 | 194673 | 72933.82 | 2.40% |
| 2025-09-09 | 35.15 | 37.87 | 2.72 | 7.74% | 34.96 | 38.07 | 282996 | 103774.08 | 3.49% |
| 2025-09-08 | 33.25 | 35.15 | 1.94 | 5.84% | 33.15 | 35.35 | 196513 | 68382.16 | 2.42% |
| 2025-09-05 | 32.53 | 33.21 | 0.68 | 2.09% | 32.53 | 33.24 | 78138 | 25749.46 | 0.96% |
| 2025-09-04 | 33.30 | 32.53 | -0.93 | -2.78% | 32.10 | 33.45 | 116040 | 37852.18 | 1.43% |
| 2025-09-03 | 33.58 | 33.46 | 0.16 | 0.48% | 32.89 | 33.73 | 89772 | 29860.46 | 1.11% |
| 2025-09-02 | 34.40 | 33.30 | -1.21 | -3.51% | 33.12 | 34.77 | 144191 | 48652.80 | 1.78% |
| 2025-09-01 | 33.89 | 34.51 | 0.63 | 1.86% | 33.80 | 34.55 | 177384 | 60726.20 | 2.19% |
| 2025-08-29 | 32.82 | 33.88 | 1.09 | 3.32% | 32.81 | 34.66 | 185434 | 63167.62 | 2.28% |
| 2025-08-28 | 33.06 | 32.79 | -0.27 | -0.82% | 32.30 | 33.63 | 144658 | 47587.69 | 1.78% |
| 2025-08-27 | 33.47 | 33.06 | -0.66 | -1.96% | 33.03 | 33.90 | 144184 | 48279.43 | 1.78% |
| 2025-08-26 | 32.26 | 33.72 | 1.42 | 4.40% | 32.26 | 33.98 | 223350 | 74546.36 | 2.75% |
| 2025-08-25 | 31.76 | 32.30 | 0.55 | 1.73% | 31.16 | 32.41 | 163698 | 52029.41 | 2.02% |
| 2025-08-22 | 32.50 | 31.75 | -0.66 | -2.04% | 31.23 | 32.60 | 193242 | 61299.37 | 2.38% |
| 2025-08-21 | 31.18 | 32.41 | 1.23 | 3.94% | 31.12 | 33.77 | 322499 | 105236.20 | 3.97% |
| 2025-08-20 | 30.75 | 31.18 | 0.42 | 1.37% | 30.28 | 31.49 | 135677 | 42037.46 | 1.67% |
| 2025-08-19 | 30.97 | 30.76 | -0.24 | -0.77% | 30.73 | 31.12 | 77849 | 24030.04 | 0.96% |
| 2025-08-18 | 31.35 | 31.00 | -0.47 | -1.49% | 30.94 | 31.75 | 114174 | 35569.52 | 1.41% |
| 2025-08-15 | 30.70 | 31.47 | 0.81 | 2.64% | 30.70 | 31.64 | 128587 | 40213.18 | 1.58% |
| 2025-08-14 | 31.36 | 30.66 | -0.70 | -2.23% | 30.62 | 31.53 | 95263 | 29557.01 | 1.17% |
| 2025-08-13 | 31.82 | 31.36 | -0.46 | -1.45% | 31.35 | 31.90 | 90240 | 28505.56 | 1.11% |
| 2025-08-12 | 31.44 | 31.82 | 0.41 | 1.31% | 31.10 | 32.00 | 83482 | 26329.50 | 1.03% |
| 2025-08-11 | 31.39 | 31.41 | 0.14 | 0.45% | 31.05 | 31.49 | 70160 | 21970.68 | 0.86% |
| 2025-08-08 | 31.38 | 31.27 | -0.18 | -0.57% | 31.25 | 31.62 | 51484 | 16155.49 | 0.63% |
| 2025-08-07 | 31.57 | 31.45 | -0.12 | -0.38% | 31.28 | 31.87 | 70381 | 22183.79 | 0.87% |
| 2025-08-06 | 31.80 | 31.57 | -0.25 | -0.79% | 30.93 | 31.90 | 154999 | 48474.19 | 1.91% |
| 2025-08-05 | 31.95 | 31.82 | -0.21 | -0.66% | 31.66 | 32.13 | 63532 | 20234.26 | 0.78% |
| 2025-08-04 | 31.40 | 32.03 | 0.49 | 1.55% | 31.28 | 32.08 | 76856 | 24439.20 | 0.95% |
| 2025-08-01 | 31.98 | 31.54 | -0.54 | -1.68% | 31.25 | 32.17 | 96100 | 30282.51 | 1.18% |
| 2025-07-31 | 32.50 | 32.08 | -0.59 | -1.81% | 31.81 | 32.76 | 96648 | 31011.17 | 1.19% |
| 2025-07-30 | 32.95 | 32.67 | -0.10 | -0.31% | 32.33 | 33.38 | 99519 | 32680.96 | 1.23% |
| 2025-07-29 | 32.86 | 32.77 | -0.13 | -0.40% | 31.87 | 32.97 | 111259 | 36022.95 | 1.37% |
| 2025-07-28 | 31.51 | 32.90 | 1.47 | 4.68% | 31.50 | 33.26 | 179379 | 58605.90 | 2.21% |
| 2025-07-25 | 31.77 | 31.43 | -0.31 | -0.98% | 31.39 | 32.05 | 87727 | 27752.44 | 1.08% |
| 2025-07-24 | 32.25 | 31.74 | -0.59 | -1.82% | 31.39 | 32.32 | 118948 | 37654.07 | 1.47% |
| 2025-07-23 | 32.35 | 32.33 | 0.09 | 0.28% | 32.06 | 32.92 | 108782 | 35310.19 | 1.34% |
| 2025-07-22 | 31.40 | 32.24 | 0.80 | 2.54% | 31.35 | 32.68 | 145765 | 46794.43 | 1.80% |
| 2025-07-21 | 31.00 | 31.44 | 0.15 | 0.48% | 30.78 | 31.60 | 116753 | 36454.10 | 1.44% |
| 2025-07-18 | 31.63 | 31.29 | -0.31 | -0.98% | 30.96 | 31.95 | 128226 | 40178.44 | 1.58% |
| 2025-07-17 | 31.80 | 31.60 | -0.21 | -0.66% | 31.56 | 32.18 | 73868 | 23519.72 | 0.91% |
| 2025-07-16 | 31.80 | 31.81 | 0.01 | 0.03% | 31.31 | 32.23 | 76783 | 24417.16 | 0.95% |
| 2025-07-15 | 32.35 | 31.80 | -0.70 | -2.15% | 31.69 | 33.09 | 129375 | 41802.46 | 1.59% |
| 2025-07-14 | 32.68 | 32.50 | -0.18 | -0.55% | 32.01 | 32.88 | 114634 | 37317.13 | 1.41% |
| 2025-07-11 | 31.88 | 32.68 | 0.58 | 1.81% | 31.88 | 33.06 | 152605 | 49549.74 | 1.88% |
| 2025-07-10 | 30.91 | 32.10 | 1.16 | 3.75% | 30.84 | 32.16 | 160147 | 50693.79 | 1.97% |
| 2025-07-09 | 30.95 | 30.94 | -0.05 | -0.16% | 30.74 | 31.44 | 60936 | 18889.13 | 0.75% |
| 2025-07-08 | 30.42 | 30.99 | 0.55 | 1.81% | 30.29 | 31.10 | 104899 | 32293.94 | 1.29% |
| 2025-07-07 | 30.13 | 30.44 | 0.32 | 1.06% | 29.66 | 30.64 | 73556 | 22207.46 | 0.91% |
| 2025-07-04 | 30.50 | 30.12 | -0.51 | -1.67% | 29.73 | 30.62 | 98669 | 29741.63 | 1.22% |
| 2025-07-03 | 30.82 | 30.63 | -0.19 | -0.62% | 30.56 | 31.23 | 79205 | 24425.83 | 0.98% |
| 2025-07-02 | 30.86 | 30.82 | -0.11 | -0.36% | 30.52 | 31.13 | 93795 | 28914.76 | 1.16% |
| 2025-07-01 | 30.15 | 30.93 | 0.79 | 2.62% | 30.10 | 30.93 | 136427 | 41630.34 | 1.68% |
| 2025-06-30 | 30.07 | 30.14 | 0.17 | 0.57% | 29.97 | 30.68 | 87883 | 26658.84 | 1.08% |
| 2025-06-27 | 29.93 | 29.97 | -0.03 | -0.10% | 29.45 | 30.55 | 97443 | 29416.89 | 1.20% |
深证大盘股票行情在线 K线走势图
亚钾国际(000893)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
