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 |
|---|
| 2026-03-26 | 9.64 | 9.28 | -0.39 | -4.03% | 9.24 | 9.65 | 177936 | 16734.99 | 3.56% |
| 2026-03-25 | 9.61 | 9.67 | 0.15 | 1.58% | 9.56 | 9.83 | 199142 | 19278.52 | 3.98% |
| 2026-03-24 | 9.52 | 9.52 | 0.29 | 3.14% | 9.22 | 9.59 | 203862 | 19151.55 | 4.07% |
| 2026-03-23 | 9.80 | 9.23 | -0.80 | -7.98% | 9.11 | 9.83 | 352064 | 33425.51 | 7.04% |
| 2026-03-20 | 10.47 | 10.03 | -0.35 | -3.37% | 10.01 | 10.48 | 223934 | 22847.98 | 4.48% |
| 2026-03-19 | 10.35 | 10.38 | -0.15 | -1.42% | 10.26 | 10.58 | 272426 | 28368.88 | 5.44% |
| 2026-03-18 | 10.01 | 10.53 | 0.56 | 5.62% | 10.00 | 10.54 | 296097 | 30582.04 | 5.92% |
| 2026-03-17 | 10.37 | 9.97 | -0.37 | -3.58% | 9.96 | 10.39 | 181975 | 18433.99 | 3.64% |
| 2026-03-16 | 10.27 | 10.34 | 0.09 | 0.88% | 10.10 | 10.35 | 197119 | 20189.53 | 3.94% |
| 2026-03-13 | 10.35 | 10.25 | -0.10 | -0.97% | 10.23 | 10.54 | 180328 | 18700.16 | 3.60% |
| 2026-03-12 | 10.62 | 10.35 | -0.30 | -2.82% | 10.34 | 10.65 | 231738 | 24234.82 | 4.63% |
| 2026-03-11 | 10.48 | 10.65 | 0.30 | 2.90% | 10.48 | 11.05 | 426494 | 45768.55 | 8.52% |
| 2026-03-10 | 10.19 | 10.35 | 0.28 | 2.78% | 10.16 | 10.37 | 198836 | 20459.34 | 3.97% |
| 2026-03-09 | 10.04 | 10.07 | -0.11 | -1.08% | 9.89 | 10.13 | 214815 | 21480.90 | 4.29% |
| 2026-03-06 | 10.30 | 10.18 | -0.29 | -2.77% | 10.03 | 10.34 | 347535 | 35330.84 | 6.95% |
| 2026-03-05 | 9.77 | 10.47 | 0.95 | 9.98% | 9.75 | 10.47 | 373992 | 38283.14 | 7.47% |
| 2026-03-04 | 9.51 | 9.52 | -0.07 | -0.73% | 9.48 | 9.68 | 143617 | 13728.48 | 2.87% |
| 2026-03-03 | 10.27 | 9.59 | -0.67 | -6.53% | 9.58 | 10.34 | 295180 | 29197.52 | 5.90% |
| 2026-03-02 | 10.45 | 10.26 | -0.39 | -3.66% | 10.17 | 10.53 | 218202 | 22534.69 | 4.36% |
| 2026-02-27 | 10.66 | 10.65 | -0.07 | -0.65% | 10.57 | 10.67 | 139614 | 14832.21 | 2.79% |
| 2026-02-26 | 10.59 | 10.72 | 0.13 | 1.23% | 10.58 | 10.78 | 183545 | 19606.45 | 3.67% |
| 2026-02-25 | 10.58 | 10.59 | -0.02 | -0.19% | 10.53 | 10.65 | 134936 | 14287.56 | 2.70% |
| 2026-02-24 | 10.53 | 10.61 | 0.18 | 1.73% | 10.43 | 10.62 | 157126 | 16598.90 | 3.14% |
| 2026-02-13 | 10.35 | 10.43 | 0.05 | 0.48% | 10.30 | 10.60 | 171158 | 17980.66 | 3.42% |
| 2026-02-12 | 10.28 | 10.38 | 0.10 | 0.97% | 10.28 | 10.48 | 104820 | 10890.19 | 2.09% |
| 2026-02-11 | 10.36 | 10.28 | -0.11 | -1.06% | 10.26 | 10.42 | 120420 | 12450.19 | 2.41% |
| 2026-02-10 | 10.47 | 10.39 | -0.08 | -0.76% | 10.39 | 10.49 | 100979 | 10537.28 | 2.02% |
| 2026-02-09 | 10.46 | 10.47 | 0.16 | 1.55% | 10.41 | 10.52 | 127992 | 13405.79 | 2.56% |
| 2026-02-06 | 10.32 | 10.31 | -0.05 | -0.48% | 10.25 | 10.47 | 120424 | 12489.30 | 2.41% |
| 2026-02-05 | 10.48 | 10.36 | -0.18 | -1.71% | 10.35 | 10.56 | 165755 | 17291.32 | 3.31% |
| 2026-02-04 | 10.37 | 10.54 | 0.12 | 1.15% | 10.32 | 10.70 | 185302 | 19476.75 | 3.70% |
| 2026-02-03 | 10.39 | 10.42 | 0.24 | 2.36% | 10.25 | 10.45 | 135300 | 14041.72 | 2.70% |
| 2026-02-02 | 10.48 | 10.18 | -0.38 | -3.60% | 10.14 | 10.60 | 173349 | 17973.22 | 3.46% |
| 2026-01-30 | 10.30 | 10.56 | 0.20 | 1.93% | 10.22 | 10.69 | 226818 | 23714.46 | 4.53% |
| 2026-01-29 | 10.50 | 10.36 | -0.12 | -1.15% | 10.33 | 10.77 | 232230 | 24516.31 | 4.64% |
| 2026-01-28 | 10.66 | 10.48 | -0.18 | -1.69% | 10.45 | 10.76 | 164648 | 17382.29 | 3.29% |
| 2026-01-27 | 10.56 | 10.66 | 0.06 | 0.57% | 10.21 | 10.68 | 228958 | 23975.09 | 4.58% |
| 2026-01-26 | 10.92 | 10.60 | -0.32 | -2.93% | 10.51 | 10.96 | 250573 | 26746.77 | 5.01% |
| 2026-01-23 | 10.84 | 10.92 | 0.09 | 0.83% | 10.74 | 10.92 | 226430 | 24516.52 | 4.52% |
| 2026-01-22 | 11.00 | 10.83 | -0.09 | -0.82% | 10.81 | 11.08 | 249276 | 27172.16 | 4.98% |
| 2026-01-21 | 10.76 | 10.92 | 0.07 | 0.65% | 10.71 | 10.99 | 250990 | 27387.53 | 5.02% |
| 2026-01-20 | 10.83 | 10.85 | 0.03 | 0.28% | 10.73 | 10.98 | 270416 | 29354.62 | 5.40% |
| 2026-01-19 | 10.84 | 10.82 | 0.09 | 0.84% | 10.77 | 11.03 | 344489 | 37428.15 | 6.88% |
| 2026-01-16 | 10.53 | 10.73 | 0.26 | 2.48% | 10.47 | 10.75 | 372973 | 39739.46 | 7.45% |
| 2026-01-15 | 10.30 | 10.47 | 0.08 | 0.77% | 10.25 | 10.47 | 186568 | 19327.80 | 3.73% |
| 2026-01-14 | 10.36 | 10.39 | 0.03 | 0.29% | 10.20 | 10.52 | 259235 | 26964.40 | 5.18% |
| 2026-01-13 | 10.54 | 10.36 | -0.19 | -1.80% | 10.33 | 10.59 | 245544 | 25661.35 | 4.91% |
| 2026-01-12 | 10.50 | 10.55 | 0.05 | 0.48% | 10.45 | 10.57 | 269702 | 28335.14 | 5.39% |
| 2026-01-09 | 10.43 | 10.50 | -0.02 | -0.19% | 10.38 | 10.55 | 219560 | 22991.46 | 4.39% |
| 2026-01-08 | 10.35 | 10.52 | 0.13 | 1.25% | 10.30 | 10.61 | 235028 | 24702.94 | 4.70% |
| 2026-01-07 | 10.30 | 10.39 | 0.13 | 1.27% | 10.27 | 10.49 | 275947 | 28639.47 | 5.51% |
| 2026-01-06 | 10.19 | 10.26 | 0.07 | 0.69% | 10.17 | 10.35 | 168558 | 17313.85 | 3.37% |
| 2026-01-05 | 10.16 | 10.19 | 0.07 | 0.69% | 10.12 | 10.22 | 139441 | 14191.91 | 2.79% |
| 2025-12-31 | 10.15 | 10.12 | 0.00 | 0.00% | 10.01 | 10.18 | 110920 | 11188.57 | 2.22% |
| 2025-12-30 | 10.00 | 10.12 | 0.12 | 1.20% | 9.91 | 10.14 | 133466 | 13456.07 | 2.67% |
| 2025-12-29 | 9.99 | 10.00 | 0.02 | 0.20% | 9.96 | 10.07 | 110841 | 11092.40 | 2.22% |
| 2025-12-26 | 10.08 | 9.98 | -0.13 | -1.29% | 9.97 | 10.13 | 139967 | 14043.69 | 2.80% |
| 2025-12-25 | 10.03 | 10.11 | 0.14 | 1.40% | 10.01 | 10.15 | 127332 | 12842.48 | 2.54% |
| 2025-12-24 | 9.77 | 9.97 | 0.15 | 1.53% | 9.77 | 10.02 | 127343 | 12650.97 | 2.54% |
| 2025-12-23 | 9.86 | 9.82 | -0.04 | -0.41% | 9.77 | 9.91 | 96068 | 9439.20 | 1.92% |
| 2025-12-22 | 9.80 | 9.86 | 0.09 | 0.92% | 9.76 | 9.96 | 112121 | 11083.96 | 2.24% |
| 2025-12-19 | 9.72 | 9.77 | 0.10 | 1.03% | 9.69 | 9.81 | 115729 | 11306.89 | 2.31% |
| 2025-12-18 | 9.56 | 9.67 | 0.01 | 0.10% | 9.55 | 9.81 | 123928 | 12060.39 | 2.48% |
| 2025-12-17 | 9.61 | 9.66 | 0.05 | 0.52% | 9.42 | 9.67 | 146851 | 14015.74 | 2.93% |
| 2025-12-16 | 9.88 | 9.61 | -0.35 | -3.51% | 9.61 | 9.89 | 182789 | 17717.60 | 3.65% |
| 2025-12-15 | 9.81 | 9.96 | 0.06 | 0.61% | 9.69 | 10.17 | 287462 | 28476.34 | 5.74% |
| 2025-12-12 | 9.98 | 9.90 | -0.08 | -0.80% | 9.82 | 10.00 | 272100 | 26896.67 | 5.44% |
| 2025-12-11 | 10.35 | 9.98 | -0.32 | -3.11% | 9.97 | 10.36 | 280728 | 28312.66 | 5.61% |
| 2025-12-10 | 10.39 | 10.30 | -0.16 | -1.53% | 10.19 | 10.44 | 162828 | 16763.86 | 3.25% |
| 2025-12-09 | 10.49 | 10.46 | -0.11 | -1.04% | 10.44 | 10.62 | 105474 | 11082.66 | 2.11% |
| 2025-12-08 | 10.52 | 10.57 | 0.05 | 0.48% | 10.49 | 10.63 | 146218 | 15438.00 | 2.92% |
| 2025-12-05 | 10.28 | 10.52 | 0.25 | 2.43% | 10.21 | 10.53 | 150964 | 15742.16 | 3.02% |
| 2025-12-04 | 10.25 | 10.27 | 0.04 | 0.39% | 10.12 | 10.38 | 134512 | 13822.95 | 2.69% |
| 2025-12-03 | 10.41 | 10.23 | -0.18 | -1.73% | 10.20 | 10.45 | 118161 | 12132.48 | 2.36% |
| 2025-12-02 | 10.39 | 10.41 | -0.16 | -1.51% | 10.38 | 10.56 | 143332 | 14952.31 | 2.86% |
| 2025-12-01 | 10.27 | 10.57 | 0.24 | 2.32% | 10.26 | 10.70 | 206029 | 21653.38 | 4.12% |
| 2025-11-28 | 10.26 | 10.33 | 0.07 | 0.68% | 10.17 | 10.35 | 97733 | 10046.94 | 1.95% |
| 2025-11-27 | 10.14 | 10.26 | 0.11 | 1.08% | 10.11 | 10.36 | 113830 | 11706.14 | 2.27% |
| 2025-11-26 | 10.30 | 10.15 | -0.20 | -1.93% | 10.12 | 10.35 | 112285 | 11500.37 | 2.24% |
| 2025-11-25 | 10.31 | 10.35 | 0.11 | 1.07% | 10.27 | 10.45 | 135645 | 14065.39 | 2.71% |
深证大盘股票行情在线 K线走势图
亚威股份(002559)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
