亚太科技(002540)股票行情 亚太科技股票行情 002540股票行情_爱股网
亚太科技(002540)股票行情
亚太科技(002540)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 |
|---|
| 2025-10-27 | 6.78 | 6.73 | -0.01 | -0.15% | 6.68 | 6.80 | 143272 | 9638.60 | 1.64% |
| 2025-10-24 | 6.90 | 6.74 | -0.08 | -1.17% | 6.71 | 6.91 | 166010 | 11251.20 | 1.91% |
| 2025-10-23 | 6.66 | 6.82 | 0.12 | 1.79% | 6.66 | 6.83 | 215994 | 14638.50 | 2.48% |
| 2025-10-22 | 6.63 | 6.70 | 0.02 | 0.30% | 6.59 | 6.72 | 117136 | 7812.10 | 1.34% |
| 2025-10-21 | 6.58 | 6.68 | 0.09 | 1.37% | 6.55 | 6.70 | 128164 | 8537.84 | 1.47% |
| 2025-10-20 | 6.46 | 6.59 | 0.16 | 2.49% | 6.41 | 6.64 | 126489 | 8274.35 | 1.45% |
| 2025-10-17 | 6.57 | 6.43 | -0.15 | -2.28% | 6.41 | 6.67 | 131140 | 8530.24 | 1.51% |
| 2025-10-16 | 6.69 | 6.58 | -0.12 | -1.79% | 6.53 | 6.75 | 125178 | 8295.18 | 1.44% |
| 2025-10-15 | 6.63 | 6.70 | 0.06 | 0.90% | 6.61 | 6.74 | 138671 | 9268.10 | 1.59% |
| 2025-10-14 | 6.78 | 6.64 | -0.12 | -1.78% | 6.60 | 6.82 | 207101 | 13876.66 | 2.38% |
| 2025-10-13 | 6.51 | 6.76 | 0.12 | 1.81% | 6.38 | 6.77 | 236920 | 15649.49 | 2.72% |
| 2025-10-10 | 6.56 | 6.64 | 0.02 | 0.30% | 6.49 | 6.65 | 151242 | 9980.49 | 1.74% |
| 2025-10-09 | 6.45 | 6.62 | 0.23 | 3.60% | 6.39 | 6.62 | 240204 | 15729.32 | 2.76% |
| 2025-09-30 | 6.37 | 6.39 | 0.00 | 0.00% | 6.33 | 6.47 | 103967 | 6639.11 | 1.19% |
| 2025-09-29 | 6.33 | 6.39 | 0.10 | 1.59% | 6.21 | 6.40 | 137328 | 8692.58 | 1.58% |
| 2025-09-26 | 6.25 | 6.29 | 0.02 | 0.32% | 6.22 | 6.38 | 108518 | 6854.69 | 1.25% |
| 2025-09-25 | 6.38 | 6.27 | -0.10 | -1.57% | 6.26 | 6.49 | 163939 | 10375.17 | 1.88% |
| 2025-09-24 | 6.41 | 6.37 | -0.12 | -1.85% | 6.27 | 6.53 | 214266 | 13634.15 | 2.46% |
| 2025-09-23 | 6.69 | 6.49 | -0.19 | -2.84% | 6.30 | 6.71 | 249582 | 16085.69 | 2.87% |
| 2025-09-22 | 6.81 | 6.78 | -0.08 | -1.17% | 6.70 | 6.88 | 231382 | 15667.94 | 2.66% |
| 2025-09-19 | 6.58 | 6.86 | 0.24 | 3.63% | 6.52 | 6.88 | 311230 | 20897.05 | 3.57% |
| 2025-09-18 | 6.81 | 6.62 | -0.23 | -3.36% | 6.52 | 6.84 | 298942 | 20070.77 | 3.43% |
| 2025-09-17 | 6.53 | 6.85 | 0.30 | 4.58% | 6.53 | 6.88 | 396968 | 26924.30 | 4.56% |
| 2025-09-16 | 6.45 | 6.55 | 0.11 | 1.71% | 6.37 | 6.57 | 152668 | 9873.86 | 1.76% |
| 2025-09-15 | 6.50 | 6.44 | -0.14 | -2.13% | 6.40 | 6.57 | 170898 | 11012.82 | 1.97% |
| 2025-09-12 | 6.48 | 6.58 | 0.09 | 1.39% | 6.47 | 6.62 | 192236 | 12612.41 | 2.21% |
| 2025-09-11 | 6.42 | 6.49 | 0.05 | 0.78% | 6.36 | 6.50 | 137988 | 8889.73 | 1.59% |
| 2025-09-10 | 6.54 | 6.44 | -0.10 | -1.53% | 6.41 | 6.59 | 158868 | 10286.61 | 1.83% |
| 2025-09-09 | 6.58 | 6.54 | -0.04 | -0.61% | 6.52 | 6.64 | 165455 | 10880.30 | 1.90% |
| 2025-09-08 | 6.56 | 6.58 | -0.01 | -0.15% | 6.50 | 6.62 | 162266 | 10626.85 | 1.87% |
| 2025-09-05 | 6.54 | 6.59 | 0.01 | 0.15% | 6.48 | 6.60 | 182880 | 11987.39 | 2.10% |
| 2025-09-04 | 6.37 | 6.58 | 0.22 | 3.46% | 6.37 | 6.61 | 278017 | 18074.06 | 3.20% |
| 2025-09-03 | 6.59 | 6.36 | -0.08 | -1.24% | 6.32 | 6.66 | 212271 | 13718.71 | 2.44% |
| 2025-09-02 | 6.48 | 6.44 | -0.05 | -0.77% | 6.30 | 6.50 | 209192 | 13359.11 | 2.41% |
| 2025-09-01 | 6.51 | 6.49 | 0.01 | 0.15% | 6.43 | 6.55 | 182684 | 11860.78 | 2.10% |
| 2025-08-29 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.64 | 225868 | 14762.06 | 2.60% |
| 2025-08-28 | 6.60 | 6.61 | 0.00 | 0.00% | 6.42 | 6.67 | 346917 | 22739.67 | 3.99% |
| 2025-08-27 | 6.78 | 6.61 | -0.20 | -2.94% | 6.59 | 6.88 | 435549 | 29425.22 | 5.01% |
| 2025-08-26 | 6.89 | 6.81 | -0.25 | -3.54% | 6.73 | 6.91 | 547531 | 37310.00 | 6.30% |
| 2025-08-25 | 6.77 | 7.06 | 0.36 | 5.37% | 6.58 | 7.32 | 896337 | 61594.32 | 10.31% |
| 2025-08-22 | 6.25 | 6.70 | 0.42 | 6.69% | 6.25 | 6.91 | 843143 | 56600.28 | 9.70% |
| 2025-08-21 | 6.24 | 6.28 | 0.04 | 0.64% | 6.18 | 6.34 | 184374 | 11530.19 | 2.12% |
| 2025-08-20 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.27 | 154987 | 9638.43 | 1.78% |
| 2025-08-19 | 6.08 | 6.16 | 0.08 | 1.32% | 6.06 | 6.16 | 139726 | 8536.25 | 1.61% |
| 2025-08-18 | 6.18 | 6.08 | -0.10 | -1.62% | 6.07 | 6.22 | 229357 | 14019.88 | 2.64% |
| 2025-08-15 | 6.07 | 6.18 | 0.08 | 1.31% | 6.07 | 6.20 | 115132 | 7098.10 | 1.32% |
| 2025-08-14 | 6.23 | 6.10 | -0.11 | -1.77% | 6.10 | 6.36 | 162751 | 10082.36 | 1.87% |
| 2025-08-13 | 6.09 | 6.21 | 0.12 | 1.97% | 6.09 | 6.21 | 127584 | 7861.68 | 1.47% |
| 2025-08-12 | 6.14 | 6.09 | -0.05 | -0.81% | 6.09 | 6.14 | 76790 | 4687.90 | 0.88% |
| 2025-08-11 | 6.14 | 6.14 | 0.00 | 0.00% | 6.09 | 6.17 | 96970 | 5939.28 | 1.12% |
| 2025-08-08 | 6.09 | 6.14 | 0.05 | 0.82% | 6.07 | 6.16 | 102458 | 6280.70 | 1.18% |
| 2025-08-07 | 6.08 | 6.09 | 0.01 | 0.16% | 6.02 | 6.10 | 105607 | 6411.94 | 1.21% |
| 2025-08-06 | 6.05 | 6.08 | 0.04 | 0.66% | 6.02 | 6.11 | 114462 | 6961.92 | 1.32% |
| 2025-08-05 | 6.02 | 6.04 | 0.03 | 0.50% | 5.99 | 6.06 | 96669 | 5826.50 | 1.11% |
| 2025-08-04 | 5.90 | 6.01 | 0.09 | 1.52% | 5.89 | 6.05 | 132513 | 7916.59 | 1.52% |
| 2025-08-01 | 5.89 | 5.92 | 0.01 | 0.17% | 5.88 | 5.95 | 81852 | 4841.40 | 0.94% |
| 2025-07-31 | 6.06 | 5.91 | -0.04 | -0.67% | 5.91 | 6.08 | 167785 | 10008.66 | 1.93% |
| 2025-07-30 | 5.97 | 5.95 | -0.02 | -0.34% | 5.90 | 6.00 | 92494 | 5505.93 | 1.06% |
| 2025-07-29 | 6.02 | 5.97 | -0.04 | -0.67% | 5.92 | 6.03 | 97700 | 5829.77 | 1.12% |
| 2025-07-28 | 6.06 | 6.01 | -0.05 | -0.83% | 6.00 | 6.07 | 89524 | 5390.39 | 1.03% |
| 2025-07-25 | 6.06 | 6.06 | 0.01 | 0.17% | 6.03 | 6.08 | 78394 | 4751.36 | 0.90% |
| 2025-07-24 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.08 | 127774 | 7725.38 | 1.47% |
| 2025-07-23 | 6.07 | 6.06 | -0.02 | -0.33% | 6.04 | 6.11 | 97925 | 5954.33 | 1.13% |
| 2025-07-22 | 6.05 | 6.08 | 0.05 | 0.83% | 6.01 | 6.09 | 103971 | 6294.86 | 1.20% |
| 2025-07-21 | 6.01 | 6.03 | 0.03 | 0.50% | 5.99 | 6.05 | 102154 | 6151.05 | 1.18% |
| 2025-07-18 | 5.92 | 6.00 | 0.09 | 1.52% | 5.90 | 6.02 | 121752 | 7271.63 | 1.40% |
| 2025-07-17 | 5.90 | 5.91 | 0.00 | 0.00% | 5.88 | 5.93 | 53403 | 3157.62 | 0.61% |
| 2025-07-16 | 5.92 | 5.91 | -0.02 | -0.34% | 5.88 | 5.94 | 54957 | 3248.66 | 0.63% |
| 2025-07-15 | 5.98 | 5.93 | -0.03 | -0.50% | 5.88 | 6.03 | 89062 | 5287.93 | 1.02% |
| 2025-07-14 | 5.91 | 5.96 | 0.04 | 0.68% | 5.91 | 6.02 | 103405 | 6190.14 | 1.19% |
| 2025-07-11 | 5.86 | 5.92 | 0.05 | 0.85% | 5.85 | 5.95 | 107781 | 6366.70 | 1.24% |
| 2025-07-10 | 5.85 | 5.87 | 0.03 | 0.51% | 5.81 | 5.88 | 67638 | 3954.83 | 0.78% |
| 2025-07-09 | 5.90 | 5.84 | -0.04 | -0.68% | 5.83 | 5.91 | 73123 | 4289.03 | 0.84% |
| 2025-07-08 | 5.85 | 5.88 | 0.03 | 0.51% | 5.85 | 5.89 | 66769 | 3923.64 | 0.77% |
| 2025-07-07 | 5.80 | 5.85 | 0.02 | 0.34% | 5.80 | 5.86 | 51708 | 3017.80 | 0.60% |
| 2025-07-04 | 5.86 | 5.83 | -0.04 | -0.68% | 5.81 | 5.86 | 58835 | 3433.04 | 0.68% |
| 2025-07-03 | 5.90 | 5.87 | -0.02 | -0.34% | 5.82 | 5.92 | 71007 | 4161.52 | 0.82% |
| 2025-07-02 | 5.85 | 5.89 | 0.03 | 0.51% | 5.82 | 5.90 | 86738 | 5096.34 | 1.00% |
| 2025-07-01 | 5.83 | 5.86 | 0.03 | 0.51% | 5.79 | 5.87 | 72482 | 4222.11 | 0.83% |
| 2025-06-30 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.88 | 71712 | 4182.83 | 0.82% |
深证大盘股票行情在线 K线走势图
亚太科技(002540)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
