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 |
|---|
| 2025-08-01 | 5.26 | 5.28 | 0.02 | 0.38% | 5.21 | 5.28 | 70007 | 3667.47 | 2.05% |
| 2025-07-31 | 5.14 | 5.26 | 0.10 | 1.94% | 5.14 | 5.34 | 162279 | 8528.65 | 4.76% |
| 2025-07-30 | 5.20 | 5.16 | -0.06 | -1.15% | 5.08 | 5.20 | 102823 | 5271.65 | 3.02% |
| 2025-07-29 | 5.24 | 5.22 | -0.05 | -0.95% | 5.17 | 5.29 | 74515 | 3882.05 | 2.19% |
| 2025-07-28 | 5.19 | 5.27 | 0.07 | 1.35% | 5.19 | 5.36 | 97895 | 5162.65 | 2.87% |
| 2025-07-25 | 5.06 | 5.20 | 0.13 | 2.56% | 5.04 | 5.26 | 109596 | 5636.11 | 3.22% |
| 2025-07-24 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.15 | 80766 | 4098.70 | 2.37% |
| 2025-07-23 | 5.04 | 5.08 | 0.05 | 0.99% | 5.01 | 5.12 | 56736 | 2883.15 | 1.67% |
| 2025-07-22 | 5.08 | 5.03 | -0.05 | -0.98% | 4.97 | 5.11 | 84123 | 4238.21 | 2.47% |
| 2025-07-21 | 5.01 | 5.08 | 0.06 | 1.20% | 5.01 | 5.11 | 68289 | 3471.32 | 2.00% |
| 2025-07-18 | 5.05 | 5.02 | -0.03 | -0.59% | 4.95 | 5.06 | 82881 | 4144.99 | 2.43% |
| 2025-07-17 | 5.15 | 5.05 | -0.10 | -1.94% | 5.00 | 5.18 | 108052 | 5492.32 | 3.17% |
| 2025-07-16 | 5.18 | 5.15 | -0.05 | -0.96% | 5.07 | 5.21 | 90670 | 4660.19 | 2.66% |
| 2025-07-15 | 5.33 | 5.20 | -0.13 | -2.44% | 5.11 | 5.33 | 114265 | 5914.36 | 3.35% |
| 2025-07-14 | 5.31 | 5.33 | 0.00 | 0.00% | 5.26 | 5.40 | 46824 | 2494.79 | 1.37% |
| 2025-07-11 | 5.36 | 5.33 | -0.04 | -0.74% | 5.22 | 5.40 | 92392 | 4895.59 | 2.71% |
| 2025-07-10 | 5.40 | 5.37 | -0.05 | -0.92% | 5.31 | 5.58 | 109171 | 5943.04 | 3.20% |
| 2025-07-09 | 5.48 | 5.42 | -0.06 | -1.09% | 5.35 | 5.49 | 106142 | 5742.63 | 3.11% |
| 2025-07-08 | 5.31 | 5.48 | 0.18 | 3.40% | 5.27 | 5.53 | 128088 | 6975.67 | 3.76% |
| 2025-07-07 | 5.15 | 5.30 | 0.13 | 2.51% | 5.12 | 5.32 | 95436 | 5007.17 | 2.80% |
| 2025-07-04 | 5.11 | 5.17 | 0.03 | 0.58% | 5.11 | 5.23 | 108970 | 5624.77 | 3.20% |
| 2025-07-03 | 5.36 | 5.14 | -0.22 | -4.10% | 5.12 | 5.40 | 168998 | 8836.43 | 4.96% |
| 2025-07-02 | 5.34 | 5.36 | 0.02 | 0.37% | 5.26 | 5.45 | 139197 | 7461.16 | 4.09% |
| 2025-07-01 | 5.12 | 5.34 | 0.22 | 4.30% | 5.11 | 5.36 | 167516 | 8824.39 | 4.92% |
| 2025-06-30 | 4.99 | 5.12 | 0.13 | 2.61% | 4.89 | 5.13 | 175471 | 8792.43 | 5.15% |
| 2025-06-27 | 4.88 | 4.99 | 0.13 | 2.67% | 4.86 | 4.99 | 130204 | 6425.39 | 3.82% |
| 2025-06-26 | 4.88 | 4.86 | -0.05 | -1.02% | 4.81 | 4.95 | 131143 | 6380.89 | 3.85% |
| 2025-06-25 | 4.97 | 4.91 | -0.06 | -1.21% | 4.89 | 5.08 | 176174 | 8748.17 | 5.17% |
| 2025-06-24 | 4.89 | 4.97 | 0.11 | 2.26% | 4.88 | 5.03 | 127905 | 6341.35 | 3.75% |
| 2025-06-23 | 4.68 | 4.86 | 0.13 | 2.75% | 4.63 | 4.92 | 135937 | 6520.31 | 3.99% |
| 2025-06-20 | 4.87 | 4.73 | -0.16 | -3.27% | 4.70 | 4.97 | 170821 | 8197.67 | 5.01% |
| 2025-06-19 | 5.05 | 4.89 | -0.22 | -4.31% | 4.85 | 5.13 | 227994 | 11304.71 | 6.69% |
| 2025-06-18 | 5.10 | 5.11 | 0.00 | 0.00% | 4.98 | 5.17 | 149669 | 7600.74 | 4.39% |
| 2025-06-17 | 4.90 | 5.11 | 0.22 | 4.50% | 4.90 | 5.13 | 206854 | 10431.87 | 6.07% |
| 2025-06-16 | 4.73 | 4.89 | 0.08 | 1.66% | 4.70 | 4.92 | 186662 | 8997.15 | 5.48% |
| 2025-06-13 | 4.72 | 4.81 | 0.04 | 0.84% | 4.54 | 5.00 | 411632 | 19683.07 | 12.08% |
| 2025-06-12 | 4.83 | 4.77 | 0.03 | 0.63% | 4.64 | 4.87 | 204882 | 9714.92 | 6.01% |
| 2025-06-11 | 4.52 | 4.74 | 0.23 | 5.10% | 4.51 | 4.74 | 166715 | 7776.17 | 4.89% |
| 2025-06-10 | 4.51 | 4.51 | -0.05 | -1.10% | 4.45 | 4.68 | 196324 | 8971.72 | 5.76% |
| 2025-06-09 | 4.45 | 4.56 | 0.12 | 2.70% | 4.41 | 4.58 | 201950 | 9081.51 | 5.93% |
| 2025-06-06 | 4.23 | 4.44 | 0.21 | 4.96% | 4.23 | 4.44 | 214609 | 9402.12 | 6.30% |
| 2025-06-05 | 4.18 | 4.23 | 0.07 | 1.68% | 4.16 | 4.28 | 127504 | 5379.97 | 3.74% |
| 2025-06-04 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.29 | 191737 | 8013.72 | 5.63% |
| 2025-06-03 | 3.91 | 4.13 | 0.20 | 5.09% | 3.91 | 4.13 | 162618 | 6613.13 | 4.77% |
| 2025-05-30 | 3.91 | 3.93 | 0.02 | 0.51% | 3.89 | 3.95 | 64502 | 2529.54 | 1.89% |
| 2025-05-29 | 3.88 | 3.91 | 0.06 | 1.56% | 3.85 | 3.94 | 70078 | 2736.00 | 2.06% |
| 2025-05-28 | 3.89 | 3.85 | -0.06 | -1.53% | 3.83 | 3.93 | 79762 | 3083.29 | 2.34% |
| 2025-05-27 | 3.92 | 3.91 | 0.01 | 0.26% | 3.87 | 3.94 | 69062 | 2697.13 | 2.03% |
| 2025-05-26 | 3.85 | 3.90 | 0.03 | 0.78% | 3.85 | 3.93 | 62510 | 2438.08 | 1.83% |
| 2025-05-23 | 3.89 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 96316 | 3753.76 | 2.83% |
| 2025-05-22 | 3.97 | 3.91 | -0.08 | -2.01% | 3.88 | 4.03 | 137170 | 5424.71 | 4.03% |
| 2025-05-21 | 3.98 | 3.99 | 0.00 | 0.00% | 3.95 | 4.03 | 90935 | 3627.40 | 2.67% |
| 2025-05-20 | 3.90 | 3.99 | 0.08 | 2.05% | 3.90 | 4.04 | 123234 | 4917.92 | 3.62% |
| 2025-05-19 | 3.86 | 3.91 | 0.10 | 2.62% | 3.86 | 3.99 | 125734 | 4929.91 | 3.69% |
| 2025-05-16 | 3.81 | 3.81 | -0.06 | -1.55% | 3.74 | 3.85 | 158491 | 6008.51 | 4.65% |
| 2025-05-15 | 3.82 | 3.87 | 0.03 | 0.78% | 3.81 | 3.91 | 121073 | 4676.18 | 3.55% |
| 2025-05-14 | 3.73 | 3.84 | 0.11 | 2.95% | 3.73 | 3.89 | 158964 | 6075.29 | 4.67% |
| 2025-05-13 | 3.80 | 3.73 | -0.03 | -0.80% | 3.72 | 3.80 | 91164 | 3427.01 | 2.68% |
| 2025-05-12 | 3.70 | 3.76 | 0.09 | 2.45% | 3.69 | 3.80 | 130991 | 4907.37 | 3.84% |
| 2025-05-09 | 3.72 | 3.67 | -0.06 | -1.61% | 3.67 | 3.80 | 127648 | 4772.99 | 3.75% |
| 2025-05-08 | 3.69 | 3.73 | 0.04 | 1.08% | 3.68 | 3.77 | 84530 | 3157.00 | 2.48% |
| 2025-05-07 | 3.75 | 3.69 | -0.04 | -1.07% | 3.69 | 3.76 | 77051 | 2868.71 | 2.26% |
| 2025-05-06 | 3.66 | 3.73 | 0.07 | 1.91% | 3.66 | 3.76 | 89230 | 3326.28 | 2.62% |
| 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% |
深证大盘股票行情在线 K线走势图
