ST亚联(002316)股票行情
ST亚联(002316)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 | 3.66 | 3.66 | 0.01 | 0.27% | 3.63 | 3.69 | 66137 | 2417.02 | 1.94% |
| 2025-04-29 | 3.63 | 3.65 | -0.02 | -0.54% | 3.58 | 3.70 | 114333 | 4173.68 | 3.36% |
| 2025-04-28 | 3.58 | 3.67 | 0.08 | 2.23% | 3.58 | 3.72 | 144026 | 5264.62 | 4.23% |
| 2025-04-25 | 3.48 | 3.59 | 0.10 | 2.87% | 3.48 | 3.65 | 107340 | 3845.73 | 3.15% |
| 2025-04-24 | 3.52 | 3.49 | -0.02 | -0.57% | 3.43 | 3.53 | 79684 | 2778.63 | 2.34% |
| 2025-04-23 | 3.51 | 3.51 | 0.00 | 0.00% | 3.49 | 3.56 | 72321 | 2552.95 | 2.12% |
| 2025-04-22 | 3.47 | 3.51 | 0.02 | 0.57% | 3.47 | 3.52 | 59076 | 2066.09 | 1.73% |
| 2025-04-21 | 3.46 | 3.49 | 0.02 | 0.58% | 3.43 | 3.56 | 70492 | 2471.24 | 2.07% |
| 2025-04-18 | 3.44 | 3.47 | 0.01 | 0.29% | 3.40 | 3.49 | 51862 | 1787.34 | 1.52% |
| 2025-04-17 | 3.37 | 3.46 | 0.06 | 1.76% | 3.34 | 3.49 | 60228 | 2065.34 | 1.77% |
| 2025-04-16 | 3.44 | 3.40 | -0.06 | -1.73% | 3.36 | 3.45 | 69638 | 2367.35 | 2.04% |
| 2025-04-15 | 3.39 | 3.46 | 0.07 | 2.06% | 3.36 | 3.46 | 66541 | 2267.02 | 1.95% |
| 2025-04-14 | 3.28 | 3.39 | 0.12 | 3.67% | 3.28 | 3.42 | 82997 | 2799.73 | 2.44% |
| 2025-04-11 | 3.22 | 3.27 | 0.00 | 0.00% | 3.20 | 3.32 | 81659 | 2680.73 | 2.59% |
| 2025-04-10 | 3.24 | 3.27 | 0.05 | 1.55% | 3.22 | 3.34 | 105933 | 3469.36 | 3.36% |
| 2025-04-09 | 3.19 | 3.22 | -0.03 | -0.92% | 3.09 | 3.26 | 134921 | 4245.34 | 4.28% |
| 2025-04-08 | 3.25 | 3.25 | -0.17 | -4.97% | 3.25 | 3.34 | 83382 | 2721.99 | 2.65% |
| 2025-04-07 | 3.42 | 3.42 | -0.18 | -5.00% | 3.42 | 3.43 | 40963 | 1400.99 | 1.30% |
| 2025-04-03 | 3.50 | 3.60 | 0.07 | 1.98% | 3.48 | 3.62 | 61880 | 2199.01 | 1.96% |
| 2025-04-02 | 3.48 | 3.53 | 0.04 | 1.15% | 3.47 | 3.54 | 46502 | 1634.30 | 1.48% |
| 2025-04-01 | 3.48 | 3.49 | 0.03 | 0.87% | 3.46 | 3.53 | 41329 | 1448.57 | 1.31% |
| 2025-03-31 | 3.44 | 3.46 | -0.01 | -0.29% | 3.40 | 3.48 | 48911 | 1680.62 | 1.55% |
| 2025-03-28 | 3.52 | 3.47 | -0.07 | -1.98% | 3.45 | 3.53 | 60229 | 2096.00 | 1.91% |
| 2025-03-27 | 3.49 | 3.54 | 0.02 | 0.57% | 3.45 | 3.54 | 70583 | 2468.84 | 2.24% |
| 2025-03-26 | 3.50 | 3.52 | 0.01 | 0.28% | 3.47 | 3.53 | 56237 | 1973.96 | 1.79% |
| 2025-03-25 | 3.50 | 3.51 | 0.01 | 0.29% | 3.47 | 3.55 | 74642 | 2619.82 | 2.37% |
| 2025-03-24 | 3.60 | 3.50 | -0.11 | -3.05% | 3.44 | 3.61 | 114597 | 4036.54 | 3.64% |
| 2025-03-21 | 3.71 | 3.61 | -0.10 | -2.70% | 3.58 | 3.71 | 94511 | 3435.36 | 3.00% |
| 2025-03-20 | 3.69 | 3.71 | 0.01 | 0.27% | 3.67 | 3.74 | 62601 | 2319.35 | 1.99% |
| 2025-03-19 | 3.74 | 3.70 | -0.05 | -1.33% | 3.67 | 3.77 | 66501 | 2464.21 | 2.11% |
| 2025-03-18 | 3.75 | 3.75 | 0.02 | 0.54% | 3.70 | 3.76 | 62614 | 2337.66 | 1.99% |
| 2025-03-17 | 3.70 | 3.73 | 0.03 | 0.81% | 3.70 | 3.82 | 101102 | 3785.58 | 3.21% |
| 2025-03-14 | 3.64 | 3.70 | 0.06 | 1.65% | 3.62 | 3.72 | 94711 | 3471.58 | 3.01% |
| 2025-03-13 | 3.65 | 3.64 | -0.02 | -0.55% | 3.56 | 3.66 | 79750 | 2876.33 | 2.53% |
| 2025-03-12 | 3.57 | 3.66 | 0.08 | 2.23% | 3.57 | 3.71 | 91640 | 3340.89 | 2.91% |
| 2025-03-11 | 3.51 | 3.58 | 0.05 | 1.42% | 3.50 | 3.58 | 73927 | 2625.12 | 2.35% |
| 2025-03-10 | 3.50 | 3.53 | 0.04 | 1.15% | 3.47 | 3.56 | 57051 | 2010.68 | 1.81% |
| 2025-03-07 | 3.53 | 3.49 | -0.06 | -1.69% | 3.48 | 3.56 | 76872 | 2700.90 | 2.44% |
| 2025-03-06 | 3.50 | 3.55 | 0.03 | 0.85% | 3.50 | 3.55 | 59533 | 2102.02 | 1.89% |
| 2025-03-05 | 3.55 | 3.52 | -0.03 | -0.85% | 3.46 | 3.55 | 50749 | 1777.50 | 1.61% |
| 2025-03-04 | 3.48 | 3.55 | 0.06 | 1.72% | 3.45 | 3.56 | 63834 | 2233.79 | 2.03% |
| 2025-03-03 | 3.50 | 3.49 | -0.02 | -0.57% | 3.48 | 3.54 | 67238 | 2358.79 | 2.13% |
| 2025-02-28 | 3.56 | 3.51 | -0.07 | -1.96% | 3.49 | 3.59 | 82889 | 2935.11 | 2.63% |
| 2025-02-27 | 3.58 | 3.58 | -0.01 | -0.28% | 3.51 | 3.58 | 82085 | 2914.29 | 2.61% |
| 2025-02-26 | 3.63 | 3.59 | -0.05 | -1.37% | 3.56 | 3.65 | 92224 | 3313.71 | 2.93% |
| 2025-02-25 | 3.63 | 3.64 | 0.00 | 0.00% | 3.60 | 3.73 | 95695 | 3511.92 | 3.04% |
| 2025-02-24 | 3.58 | 3.64 | 0.07 | 1.96% | 3.57 | 3.74 | 133257 | 4879.20 | 4.23% |
| 2025-02-21 | 3.61 | 3.57 | -0.06 | -1.65% | 3.55 | 3.65 | 152146 | 5453.19 | 4.83% |
| 2025-02-20 | 3.46 | 3.63 | 0.16 | 4.61% | 3.46 | 3.64 | 214183 | 7687.29 | 6.80% |
| 2025-02-19 | 3.46 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 55946 | 1935.58 | 1.78% |
| 2025-02-18 | 3.46 | 3.46 | -0.02 | -0.57% | 3.45 | 3.55 | 87261 | 3047.23 | 2.77% |
| 2025-02-17 | 3.46 | 3.48 | 0.02 | 0.58% | 3.44 | 3.50 | 72297 | 2507.21 | 2.30% |
| 2025-02-14 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.48 | 101349 | 3492.96 | 3.22% |
| 2025-02-13 | 3.51 | 3.46 | -0.06 | -1.70% | 3.45 | 3.52 | 98206 | 3415.64 | 3.12% |
| 2025-02-12 | 3.53 | 3.52 | -0.01 | -0.28% | 3.46 | 3.53 | 97724 | 3413.24 | 3.10% |
| 2025-02-11 | 3.47 | 3.53 | 0.06 | 1.73% | 3.46 | 3.55 | 119818 | 4203.82 | 3.80% |
| 2025-02-10 | 3.48 | 3.47 | -0.03 | -0.86% | 3.44 | 3.50 | 107195 | 3716.31 | 3.40% |
| 2025-02-07 | 3.48 | 3.50 | 0.02 | 0.57% | 3.45 | 3.52 | 121972 | 4244.08 | 3.87% |
| 2025-02-06 | 3.46 | 3.48 | 0.00 | 0.00% | 3.44 | 3.51 | 83151 | 2889.33 | 2.64% |
| 2025-02-05 | 3.42 | 3.48 | 0.06 | 1.75% | 3.42 | 3.52 | 82622 | 2864.09 | 2.62% |
| 2025-01-27 | 3.49 | 3.42 | 0.10 | 3.01% | 3.36 | 3.49 | 119368 | 4108.44 | 3.79% |
| 2025-01-24 | 3.31 | 3.32 | -0.01 | -0.30% | 3.25 | 3.35 | 82248 | 2720.05 | 2.61% |
| 2025-01-23 | 3.40 | 3.33 | -0.07 | -2.06% | 3.32 | 3.43 | 79984 | 2707.19 | 2.54% |
| 2025-01-22 | 3.36 | 3.40 | 0.02 | 0.59% | 3.30 | 3.40 | 79869 | 2684.88 | 2.54% |
| 2025-01-21 | 3.36 | 3.38 | -0.02 | -0.59% | 3.34 | 3.46 | 105804 | 3586.99 | 3.36% |
| 2025-01-20 | 3.26 | 3.40 | 0.15 | 4.62% | 3.26 | 3.41 | 133783 | 4498.62 | 4.25% |
| 2025-01-17 | 3.24 | 3.25 | 0.01 | 0.31% | 3.20 | 3.26 | 46183 | 1487.43 | 1.47% |
| 2025-01-16 | 3.24 | 3.24 | 0.01 | 0.31% | 3.21 | 3.28 | 72323 | 2344.32 | 2.30% |
| 2025-01-15 | 3.19 | 3.23 | 0.07 | 2.22% | 3.18 | 3.28 | 117686 | 3810.40 | 3.74% |
| 2025-01-14 | 3.02 | 3.16 | 0.15 | 4.98% | 3.02 | 3.16 | 86742 | 2697.10 | 2.75% |
| 2025-01-13 | 2.98 | 3.01 | 0.00 | 0.00% | 2.93 | 3.04 | 55475 | 1653.82 | 1.76% |
| 2025-01-10 | 3.09 | 3.01 | -0.07 | -2.27% | 3.00 | 3.10 | 77971 | 2365.73 | 2.48% |
| 2025-01-09 | 3.05 | 3.08 | 0.01 | 0.33% | 3.04 | 3.11 | 60310 | 1859.44 | 1.91% |
| 2025-01-08 | 3.06 | 3.07 | 0.00 | 0.00% | 2.98 | 3.10 | 87139 | 2649.16 | 2.77% |
| 2025-01-07 | 2.95 | 3.07 | 0.10 | 3.37% | 2.95 | 3.10 | 83222 | 2513.31 | 2.64% |
| 2025-01-06 | 3.09 | 2.97 | -0.13 | -4.19% | 2.95 | 3.09 | 120831 | 3619.46 | 3.84% |
| 2025-01-03 | 3.20 | 3.10 | -0.08 | -2.52% | 3.05 | 3.20 | 105066 | 3263.68 | 3.34% |
| 2025-01-02 | 3.24 | 3.18 | -0.07 | -2.15% | 3.14 | 3.30 | 107391 | 3475.39 | 3.41% |
| 2024-12-31 | 3.32 | 3.25 | -0.07 | -2.11% | 3.24 | 3.37 | 91202 | 3008.09 | 2.90% |
| 2024-12-30 | 3.30 | 3.32 | -0.02 | -0.60% | 3.25 | 3.36 | 70955 | 2342.76 | 2.25% |
深证大盘股票行情在线 K线走势图
