亚太股份(002284)股票行情
亚太股份(002284)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 |
|---|
| 2025-04-30 | 10.94 | 11.00 | 0.10 | 0.92% | 10.89 | 11.19 | 271613 | 29927.05 | 3.71% |
| 2025-04-29 | 10.40 | 10.90 | 0.56 | 5.42% | 10.40 | 11.24 | 441866 | 48508.03 | 6.04% |
| 2025-04-28 | 10.61 | 10.34 | -0.16 | -1.52% | 10.33 | 10.70 | 279957 | 29400.97 | 3.83% |
| 2025-04-25 | 10.53 | 10.50 | 0.07 | 0.67% | 10.35 | 10.72 | 238087 | 25031.15 | 3.26% |
| 2025-04-24 | 10.57 | 10.43 | -0.11 | -1.04% | 10.38 | 10.78 | 311553 | 32866.47 | 4.26% |
| 2025-04-23 | 10.30 | 10.54 | 0.32 | 3.13% | 10.21 | 10.57 | 301646 | 31414.97 | 4.13% |
| 2025-04-22 | 10.26 | 10.22 | 0.04 | 0.39% | 10.14 | 10.38 | 210583 | 21560.87 | 2.88% |
| 2025-04-21 | 10.18 | 10.18 | -0.02 | -0.20% | 10.07 | 10.21 | 158346 | 16067.63 | 2.17% |
| 2025-04-18 | 9.78 | 10.20 | 0.41 | 4.19% | 9.76 | 10.24 | 272360 | 27484.40 | 3.72% |
| 2025-04-17 | 9.87 | 9.79 | -0.15 | -1.51% | 9.78 | 10.10 | 169418 | 16784.90 | 2.32% |
| 2025-04-16 | 10.00 | 9.94 | -0.05 | -0.50% | 9.78 | 10.10 | 243147 | 24146.40 | 3.33% |
| 2025-04-15 | 9.84 | 9.99 | 0.18 | 1.83% | 9.84 | 10.15 | 345878 | 34570.08 | 4.73% |
| 2025-04-14 | 9.25 | 9.81 | 0.75 | 8.28% | 9.20 | 9.85 | 359685 | 34642.04 | 4.92% |
| 2025-04-11 | 8.72 | 9.06 | 0.29 | 3.31% | 8.70 | 9.22 | 313743 | 28361.56 | 4.29% |
| 2025-04-10 | 8.72 | 8.77 | 0.05 | 0.57% | 8.69 | 9.13 | 401158 | 35611.10 | 5.49% |
| 2025-04-09 | 8.45 | 8.72 | 0.65 | 8.05% | 8.00 | 8.87 | 627226 | 53063.97 | 8.58% |
| 2025-04-08 | 8.60 | 8.07 | -0.90 | -10.03% | 8.07 | 8.80 | 359977 | 29549.89 | 4.92% |
| 2025-04-07 | 8.99 | 8.97 | -1.00 | -10.03% | 8.97 | 9.14 | 118268 | 10649.12 | 1.62% |
| 2025-04-03 | 10.00 | 9.97 | -0.19 | -1.87% | 9.95 | 10.60 | 434215 | 44438.52 | 5.94% |
| 2025-04-02 | 10.14 | 10.16 | 0.08 | 0.79% | 10.07 | 10.44 | 379333 | 38789.94 | 5.19% |
| 2025-04-01 | 9.70 | 10.08 | 0.36 | 3.70% | 9.69 | 10.49 | 499738 | 50649.01 | 6.83% |
| 2025-03-31 | 9.90 | 9.72 | -0.02 | -0.21% | 9.35 | 9.90 | 309923 | 29730.73 | 4.24% |
| 2025-03-28 | 9.75 | 9.74 | -0.01 | -0.10% | 9.59 | 9.87 | 219658 | 21380.78 | 3.00% |
| 2025-03-27 | 9.93 | 9.75 | -0.18 | -1.81% | 9.70 | 9.99 | 236782 | 23254.53 | 3.24% |
| 2025-03-26 | 9.42 | 9.93 | 0.51 | 5.41% | 9.40 | 10.23 | 380465 | 37924.69 | 5.20% |
| 2025-03-25 | 9.55 | 9.42 | -0.06 | -0.63% | 9.35 | 9.88 | 174962 | 16763.23 | 2.39% |
| 2025-03-24 | 9.67 | 9.48 | -0.26 | -2.67% | 9.24 | 9.70 | 222966 | 21085.63 | 3.05% |
| 2025-03-21 | 10.07 | 9.74 | -0.40 | -3.94% | 9.71 | 10.10 | 311520 | 30709.84 | 4.26% |
| 2025-03-20 | 9.80 | 10.14 | 0.26 | 2.63% | 9.80 | 10.26 | 435955 | 44092.78 | 5.96% |
| 2025-03-19 | 9.98 | 9.88 | 0.09 | 0.92% | 9.68 | 10.07 | 342383 | 33812.04 | 4.68% |
| 2025-03-18 | 9.67 | 9.79 | 0.19 | 1.98% | 9.59 | 9.80 | 186361 | 18122.70 | 2.55% |
| 2025-03-17 | 9.57 | 9.60 | 0.04 | 0.42% | 9.43 | 9.69 | 114856 | 11004.86 | 1.57% |
| 2025-03-14 | 9.35 | 9.56 | 0.18 | 1.92% | 9.22 | 9.58 | 135020 | 12725.41 | 1.85% |
| 2025-03-13 | 9.61 | 9.38 | -0.28 | -2.90% | 9.26 | 9.70 | 147631 | 13866.23 | 2.02% |
| 2025-03-12 | 9.64 | 9.66 | 0.06 | 0.63% | 9.61 | 9.77 | 164683 | 15970.51 | 2.25% |
| 2025-03-11 | 9.67 | 9.60 | -0.15 | -1.54% | 9.49 | 9.76 | 150665 | 14478.67 | 2.06% |
| 2025-03-10 | 9.63 | 9.75 | 0.12 | 1.25% | 9.56 | 9.80 | 222546 | 21568.11 | 3.04% |
| 2025-03-07 | 9.41 | 9.63 | 0.16 | 1.69% | 9.41 | 9.72 | 197564 | 18971.22 | 2.70% |
| 2025-03-06 | 9.43 | 9.47 | 0.09 | 0.96% | 9.41 | 9.69 | 181892 | 17382.22 | 2.49% |
| 2025-03-05 | 9.27 | 9.38 | 0.11 | 1.19% | 9.18 | 9.40 | 148412 | 13827.13 | 2.03% |
| 2025-03-04 | 8.93 | 9.27 | 0.26 | 2.89% | 8.91 | 9.32 | 209937 | 19327.80 | 2.87% |
| 2025-03-03 | 9.03 | 9.01 | 0.03 | 0.33% | 8.91 | 9.20 | 215494 | 19546.60 | 2.95% |
| 2025-02-28 | 9.62 | 8.98 | -0.72 | -7.42% | 8.95 | 9.68 | 399172 | 36845.04 | 5.46% |
| 2025-02-27 | 9.82 | 9.70 | -0.15 | -1.52% | 9.48 | 9.84 | 246529 | 23831.96 | 3.37% |
| 2025-02-26 | 9.64 | 9.85 | 0.13 | 1.34% | 9.64 | 9.95 | 321618 | 31688.97 | 4.40% |
| 2025-02-25 | 9.50 | 9.72 | 0.14 | 1.46% | 9.50 | 9.87 | 294628 | 28624.07 | 4.03% |
| 2025-02-24 | 9.61 | 9.58 | -0.12 | -1.24% | 9.48 | 9.73 | 285266 | 27402.26 | 3.90% |
| 2025-02-21 | 9.78 | 9.70 | -0.13 | -1.32% | 9.67 | 10.05 | 440495 | 43036.31 | 6.02% |
| 2025-02-20 | 9.59 | 9.83 | 0.15 | 1.55% | 9.55 | 9.88 | 474555 | 46266.42 | 6.49% |
| 2025-02-19 | 9.31 | 9.68 | 0.39 | 4.20% | 9.29 | 9.80 | 547979 | 52744.73 | 7.49% |
| 2025-02-18 | 9.38 | 9.29 | -0.14 | -1.48% | 9.23 | 9.55 | 388012 | 36398.36 | 5.31% |
| 2025-02-17 | 9.45 | 9.43 | 0.22 | 2.39% | 9.32 | 9.70 | 609077 | 57766.69 | 8.33% |
| 2025-02-14 | 9.02 | 9.21 | 0.16 | 1.77% | 9.02 | 9.38 | 438543 | 40501.84 | 6.00% |
| 2025-02-13 | 9.28 | 9.05 | -0.21 | -2.27% | 9.04 | 9.33 | 351151 | 32076.77 | 4.80% |
| 2025-02-12 | 9.15 | 9.26 | 0.11 | 1.20% | 9.02 | 9.30 | 512700 | 47115.88 | 7.01% |
| 2025-02-11 | 9.55 | 9.15 | -0.11 | -1.19% | 9.08 | 9.68 | 662592 | 61411.48 | 9.06% |
| 2025-02-10 | 9.13 | 9.26 | 0.07 | 0.76% | 9.01 | 9.33 | 787240 | 72088.76 | 10.77% |
| 2025-02-07 | 9.41 | 9.19 | 0.21 | 2.34% | 9.02 | 9.54 | 1109881 | 102458.57 | 15.18% |
| 2025-02-06 | 8.24 | 8.98 | 0.82 | 10.05% | 8.18 | 8.98 | 486798 | 42294.46 | 6.66% |
| 2025-02-05 | 8.09 | 8.16 | 0.18 | 2.26% | 8.02 | 8.19 | 102218 | 8323.95 | 1.40% |
| 2025-01-27 | 8.11 | 7.98 | -0.09 | -1.12% | 7.98 | 8.21 | 84067 | 6814.92 | 1.15% |
| 2025-01-24 | 7.95 | 8.07 | 0.07 | 0.88% | 7.95 | 8.10 | 81301 | 6548.49 | 1.11% |
| 2025-01-23 | 8.16 | 8.00 | -0.05 | -0.62% | 8.00 | 8.19 | 101512 | 8222.25 | 1.39% |
| 2025-01-22 | 8.14 | 8.05 | -0.14 | -1.71% | 8.01 | 8.19 | 100843 | 8162.07 | 1.38% |
| 2025-01-21 | 8.10 | 8.19 | 0.07 | 0.86% | 8.06 | 8.19 | 120683 | 9814.36 | 1.65% |
| 2025-01-20 | 8.03 | 8.12 | 0.25 | 3.18% | 7.98 | 8.16 | 186760 | 15090.47 | 2.55% |
| 2025-01-17 | 7.70 | 7.87 | 0.10 | 1.29% | 7.69 | 7.89 | 112767 | 8814.34 | 1.54% |
| 2025-01-16 | 7.66 | 7.77 | 0.12 | 1.57% | 7.64 | 7.86 | 119073 | 9221.82 | 1.63% |
| 2025-01-15 | 7.60 | 7.65 | 0.02 | 0.26% | 7.55 | 7.70 | 87286 | 6669.81 | 1.19% |
| 2025-01-14 | 7.30 | 7.63 | 0.33 | 4.52% | 7.30 | 7.64 | 124787 | 9382.57 | 1.71% |
| 2025-01-13 | 7.17 | 7.30 | 0.05 | 0.69% | 7.09 | 7.36 | 99187 | 7180.93 | 1.36% |
| 2025-01-10 | 7.31 | 7.25 | -0.10 | -1.36% | 7.23 | 7.49 | 114787 | 8459.64 | 1.57% |
| 2025-01-09 | 7.30 | 7.35 | 0.01 | 0.14% | 7.28 | 7.39 | 85945 | 6308.44 | 1.18% |
| 2025-01-08 | 7.37 | 7.34 | -0.08 | -1.08% | 7.12 | 7.40 | 110692 | 8061.26 | 1.51% |
| 2025-01-07 | 7.31 | 7.42 | 0.11 | 1.50% | 7.29 | 7.42 | 106215 | 7822.42 | 1.45% |
| 2025-01-06 | 7.24 | 7.31 | 0.07 | 0.97% | 7.07 | 7.41 | 99719 | 7257.62 | 1.36% |
| 2025-01-03 | 7.53 | 7.24 | -0.32 | -4.23% | 7.22 | 7.63 | 118357 | 8736.02 | 1.62% |
| 2025-01-02 | 7.77 | 7.56 | -0.18 | -2.33% | 7.46 | 7.87 | 126196 | 9661.50 | 1.73% |
| 2024-12-31 | 8.05 | 7.74 | -0.28 | -3.49% | 7.72 | 8.06 | 121112 | 9515.94 | 1.66% |
| 2024-12-30 | 8.06 | 8.02 | -0.09 | -1.11% | 7.91 | 8.12 | 85294 | 6854.07 | 1.17% |
深证大盘股票行情在线 K线走势图
