亚威股份(002559)股票行情
亚威股份(002559)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 | 9.62 | 9.65 | 0.02 | 0.21% | 9.60 | 9.69 | 101219 | 9759.13 | 2.02% |
| 2025-07-31 | 9.79 | 9.63 | -0.19 | -1.93% | 9.60 | 9.87 | 160442 | 15605.73 | 3.21% |
| 2025-07-30 | 9.87 | 9.82 | -0.08 | -0.81% | 9.73 | 9.91 | 161603 | 15872.98 | 3.23% |
| 2025-07-29 | 9.84 | 9.90 | 0.03 | 0.30% | 9.79 | 9.91 | 175033 | 17248.19 | 3.50% |
| 2025-07-28 | 9.90 | 9.87 | -0.01 | -0.10% | 9.83 | 9.94 | 165193 | 16333.22 | 3.30% |
| 2025-07-25 | 9.77 | 9.88 | 0.11 | 1.13% | 9.73 | 9.90 | 221032 | 21712.08 | 4.42% |
| 2025-07-24 | 9.66 | 9.77 | 0.10 | 1.03% | 9.65 | 9.79 | 155180 | 15128.77 | 3.10% |
| 2025-07-23 | 9.69 | 9.67 | -0.06 | -0.62% | 9.64 | 9.75 | 151879 | 14711.52 | 3.03% |
| 2025-07-22 | 9.83 | 9.73 | -0.10 | -1.02% | 9.68 | 9.83 | 171255 | 16688.84 | 3.42% |
| 2025-07-21 | 9.74 | 9.83 | 0.09 | 0.92% | 9.67 | 9.83 | 173876 | 17014.83 | 3.47% |
| 2025-07-18 | 9.76 | 9.74 | -0.03 | -0.31% | 9.65 | 9.77 | 129083 | 12525.91 | 2.58% |
| 2025-07-17 | 9.69 | 9.77 | 0.08 | 0.83% | 9.63 | 9.77 | 148812 | 14474.52 | 2.97% |
| 2025-07-16 | 9.53 | 9.69 | 0.13 | 1.36% | 9.53 | 9.72 | 176380 | 17043.81 | 3.52% |
| 2025-07-15 | 9.63 | 9.56 | -0.08 | -0.83% | 9.48 | 9.65 | 132838 | 12675.84 | 2.65% |
| 2025-07-14 | 9.65 | 9.64 | 0.01 | 0.10% | 9.58 | 9.69 | 128824 | 12418.60 | 2.57% |
| 2025-07-11 | 9.54 | 9.63 | 0.06 | 0.63% | 9.47 | 9.65 | 154583 | 14818.74 | 3.09% |
| 2025-07-10 | 9.56 | 9.57 | -0.06 | -0.62% | 9.50 | 9.64 | 136033 | 13004.89 | 2.72% |
| 2025-07-09 | 9.65 | 9.63 | -0.07 | -0.72% | 9.58 | 9.73 | 185802 | 17949.37 | 3.71% |
| 2025-07-08 | 9.52 | 9.70 | 0.24 | 2.54% | 9.52 | 9.80 | 228466 | 22065.01 | 4.56% |
| 2025-07-07 | 9.45 | 9.46 | -0.06 | -0.63% | 9.41 | 9.50 | 107400 | 10155.18 | 2.15% |
| 2025-07-04 | 9.61 | 9.52 | -0.13 | -1.35% | 9.44 | 9.70 | 221498 | 21073.48 | 4.43% |
| 2025-07-03 | 9.54 | 9.65 | 0.05 | 0.52% | 9.54 | 9.73 | 204078 | 19676.35 | 4.08% |
| 2025-07-02 | 9.84 | 9.60 | -0.40 | -4.00% | 9.54 | 9.86 | 385530 | 37298.33 | 7.70% |
| 2025-07-01 | 9.89 | 10.00 | 0.45 | 4.71% | 9.72 | 10.20 | 606734 | 60370.92 | 12.12% |
| 2025-06-30 | 9.51 | 9.55 | 0.10 | 1.06% | 9.51 | 9.62 | 173711 | 16592.28 | 3.47% |
| 2025-06-27 | 9.41 | 9.45 | 0.12 | 1.29% | 9.36 | 9.51 | 204632 | 19308.57 | 4.09% |
| 2025-06-26 | 9.33 | 9.33 | -0.03 | -0.32% | 9.30 | 9.50 | 214650 | 20196.43 | 4.29% |
| 2025-06-25 | 9.30 | 9.36 | 0.03 | 0.32% | 9.25 | 9.41 | 184385 | 17196.50 | 3.68% |
| 2025-06-24 | 9.12 | 9.33 | 0.23 | 2.53% | 9.12 | 9.35 | 219859 | 20399.52 | 4.39% |
| 2025-06-23 | 8.85 | 9.10 | 0.19 | 2.13% | 8.80 | 9.11 | 129720 | 11707.60 | 2.59% |
| 2025-06-20 | 8.83 | 8.91 | 0.05 | 0.56% | 8.83 | 9.09 | 111528 | 10000.84 | 2.23% |
| 2025-06-19 | 9.00 | 8.86 | -0.20 | -2.21% | 8.85 | 9.06 | 128434 | 11480.72 | 2.57% |
| 2025-06-18 | 8.99 | 9.06 | 0.03 | 0.33% | 8.90 | 9.12 | 121682 | 10952.46 | 2.43% |
| 2025-06-17 | 9.03 | 9.03 | -0.01 | -0.11% | 8.95 | 9.07 | 75278 | 6778.67 | 1.50% |
| 2025-06-16 | 8.96 | 9.04 | 0.07 | 0.78% | 8.92 | 9.04 | 71888 | 6475.97 | 1.44% |
| 2025-06-13 | 9.13 | 8.97 | -0.21 | -2.29% | 8.96 | 9.18 | 160359 | 14494.65 | 3.20% |
| 2025-06-12 | 9.25 | 9.18 | -0.12 | -1.29% | 9.16 | 9.27 | 132835 | 12237.78 | 2.65% |
| 2025-06-11 | 9.29 | 9.30 | 0.02 | 0.22% | 9.23 | 9.40 | 117016 | 10911.33 | 2.34% |
| 2025-06-10 | 9.36 | 9.28 | -0.11 | -1.17% | 9.21 | 9.58 | 182974 | 17137.03 | 3.66% |
| 2025-06-09 | 9.32 | 9.39 | 0.05 | 0.54% | 9.31 | 9.43 | 123176 | 11549.89 | 2.46% |
| 2025-06-06 | 9.36 | 9.34 | -0.02 | -0.21% | 9.27 | 9.44 | 120752 | 11272.62 | 2.41% |
| 2025-06-05 | 9.25 | 9.36 | 0.12 | 1.30% | 9.16 | 9.36 | 157346 | 14633.48 | 3.14% |
| 2025-06-04 | 9.22 | 9.24 | 0.03 | 0.33% | 9.21 | 9.30 | 106694 | 9868.94 | 2.13% |
| 2025-06-03 | 9.05 | 9.21 | 0.01 | 0.11% | 9.03 | 9.23 | 109828 | 10075.91 | 2.19% |
| 2025-05-30 | 9.48 | 9.20 | -0.29 | -3.06% | 9.19 | 9.50 | 216968 | 20140.71 | 4.33% |
| 2025-05-29 | 9.43 | 9.56 | 0.12 | 1.27% | 9.41 | 9.58 | 193457 | 18432.92 | 3.87% |
| 2025-05-28 | 9.45 | 9.44 | 0.01 | 0.11% | 9.36 | 9.51 | 145181 | 13683.75 | 2.90% |
| 2025-05-27 | 9.46 | 9.43 | -0.08 | -0.84% | 9.36 | 9.49 | 138193 | 13018.54 | 2.76% |
| 2025-05-26 | 9.40 | 9.51 | 0.12 | 1.28% | 9.36 | 9.52 | 151448 | 14325.67 | 3.03% |
| 2025-05-23 | 9.50 | 9.39 | -0.15 | -1.57% | 9.37 | 9.66 | 238496 | 22674.63 | 4.77% |
| 2025-05-22 | 9.67 | 9.54 | -0.16 | -1.65% | 9.51 | 9.77 | 292412 | 28084.42 | 5.84% |
| 2025-05-21 | 9.86 | 9.70 | -0.41 | -4.06% | 9.69 | 9.99 | 540800 | 52878.79 | 10.80% |
| 2025-05-20 | 10.98 | 10.11 | 0.13 | 1.30% | 10.03 | 10.98 | 970622 | 100818.73 | 19.39% |
| 2025-05-19 | 9.48 | 9.98 | 0.53 | 5.61% | 9.31 | 10.17 | 681430 | 66733.98 | 13.61% |
| 2025-05-16 | 9.34 | 9.45 | 0.08 | 0.85% | 9.31 | 9.62 | 167282 | 15901.88 | 3.34% |
| 2025-05-15 | 9.52 | 9.37 | -0.22 | -2.29% | 9.35 | 9.56 | 169307 | 15917.49 | 3.38% |
| 2025-05-14 | 9.58 | 9.59 | -0.05 | -0.52% | 9.53 | 9.82 | 165876 | 15951.15 | 3.31% |
| 2025-05-13 | 9.86 | 9.64 | -0.11 | -1.13% | 9.61 | 9.90 | 192421 | 18676.57 | 3.84% |
| 2025-05-12 | 9.67 | 9.75 | 0.23 | 2.42% | 9.61 | 9.83 | 223467 | 21716.56 | 4.46% |
| 2025-05-09 | 9.75 | 9.52 | -0.24 | -2.46% | 9.50 | 9.81 | 217608 | 20898.93 | 4.35% |
| 2025-05-08 | 9.54 | 9.76 | 0.29 | 3.06% | 9.47 | 9.95 | 381893 | 37303.81 | 7.63% |
| 2025-05-07 | 9.65 | 9.47 | -0.04 | -0.42% | 9.34 | 9.68 | 236634 | 22475.00 | 4.73% |
| 2025-05-06 | 9.26 | 9.51 | 0.35 | 3.82% | 9.22 | 9.51 | 263993 | 24840.91 | 5.27% |
| 2025-04-30 | 8.92 | 9.16 | 0.26 | 2.92% | 8.91 | 9.25 | 232781 | 21263.12 | 4.65% |
| 2025-04-29 | 8.77 | 8.90 | 0.09 | 1.02% | 8.70 | 8.98 | 130731 | 11634.19 | 2.61% |
| 2025-04-28 | 8.85 | 8.81 | -0.14 | -1.56% | 8.75 | 8.99 | 157944 | 13918.06 | 3.16% |
| 2025-04-25 | 8.93 | 8.95 | 0.09 | 1.02% | 8.80 | 9.03 | 180962 | 16144.02 | 3.62% |
| 2025-04-24 | 9.01 | 8.86 | -0.40 | -4.32% | 8.80 | 9.06 | 320619 | 28648.46 | 6.41% |
| 2025-04-23 | 9.03 | 9.26 | 0.26 | 2.89% | 9.03 | 9.36 | 305598 | 28200.64 | 6.11% |
| 2025-04-22 | 9.03 | 9.00 | -0.11 | -1.21% | 8.95 | 9.11 | 170458 | 15355.83 | 3.41% |
| 2025-04-21 | 8.85 | 9.11 | 0.18 | 2.02% | 8.81 | 9.12 | 179988 | 16197.54 | 3.60% |
| 2025-04-18 | 8.90 | 8.93 | -0.01 | -0.11% | 8.78 | 9.00 | 171066 | 15206.76 | 3.42% |
| 2025-04-17 | 8.88 | 8.94 | 0.00 | 0.00% | 8.88 | 9.08 | 194602 | 17529.08 | 3.89% |
| 2025-04-16 | 9.18 | 8.94 | -0.22 | -2.40% | 8.82 | 9.26 | 267804 | 24140.54 | 5.35% |
| 2025-04-15 | 9.10 | 9.16 | 0.05 | 0.55% | 9.01 | 9.24 | 229504 | 20936.40 | 4.59% |
| 2025-04-14 | 9.20 | 9.11 | 0.11 | 1.22% | 9.08 | 9.26 | 258630 | 23701.99 | 5.17% |
| 2025-04-11 | 8.65 | 9.00 | 0.17 | 1.93% | 8.61 | 9.14 | 337390 | 30336.38 | 6.74% |
| 2025-04-10 | 8.78 | 8.83 | 0.20 | 2.32% | 8.78 | 9.12 | 413168 | 36968.10 | 8.25% |
| 2025-04-09 | 8.11 | 8.63 | 0.33 | 3.98% | 7.61 | 8.73 | 504568 | 41608.59 | 10.08% |
| 2025-04-08 | 8.65 | 8.30 | -0.58 | -6.53% | 8.10 | 8.82 | 495150 | 41719.89 | 9.89% |
深证大盘股票行情在线 K线走势图
