美亚光电(002690)股票行情
美亚光电(002690)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 |
|---|
| 2025-06-16 | 18.30 | 17.52 | -0.87 | -4.73% | 17.44 | 18.36 | 162877 | 28827.87 | 3.75% |
| 2025-06-13 | 18.41 | 18.39 | -0.05 | -0.27% | 18.18 | 18.77 | 135239 | 25034.52 | 3.12% |
| 2025-06-12 | 17.70 | 18.44 | 0.65 | 3.65% | 17.70 | 18.68 | 151896 | 27909.31 | 3.50% |
| 2025-06-11 | 17.92 | 17.79 | -0.09 | -0.50% | 17.77 | 18.14 | 61676 | 11052.87 | 1.42% |
| 2025-06-10 | 17.85 | 17.88 | 0.03 | 0.17% | 17.78 | 18.63 | 110461 | 19989.04 | 2.55% |
| 2025-06-09 | 17.63 | 17.85 | 0.15 | 0.85% | 17.53 | 17.88 | 56191 | 9935.47 | 1.30% |
| 2025-06-06 | 17.70 | 17.70 | 0.03 | 0.17% | 17.63 | 17.92 | 51137 | 9084.22 | 1.18% |
| 2025-06-05 | 17.55 | 17.67 | 0.18 | 1.03% | 17.46 | 17.70 | 48136 | 8470.79 | 1.11% |
| 2025-06-04 | 17.79 | 17.49 | -0.32 | -1.80% | 17.40 | 17.89 | 55415 | 9732.56 | 1.28% |
| 2025-06-03 | 17.45 | 17.81 | 0.33 | 1.89% | 17.28 | 17.91 | 85978 | 15199.25 | 1.98% |
| 2025-05-30 | 17.26 | 17.48 | 0.22 | 1.27% | 17.17 | 17.55 | 68880 | 12010.05 | 1.59% |
| 2025-05-29 | 16.99 | 17.26 | 0.27 | 1.59% | 16.88 | 17.46 | 53726 | 9282.33 | 1.24% |
| 2025-05-28 | 16.84 | 16.99 | 0.16 | 0.95% | 16.80 | 17.28 | 37988 | 6454.86 | 0.88% |
| 2025-05-27 | 16.91 | 16.83 | -0.07 | -0.41% | 16.76 | 17.14 | 46714 | 7901.78 | 1.08% |
| 2025-05-26 | 17.15 | 16.90 | -0.24 | -1.40% | 16.85 | 17.18 | 42590 | 7230.81 | 0.98% |
| 2025-05-23 | 17.10 | 17.14 | 0.05 | 0.29% | 17.09 | 17.38 | 47549 | 8193.44 | 1.10% |
| 2025-05-22 | 17.49 | 17.09 | -0.39 | -2.23% | 17.06 | 17.49 | 53793 | 9267.63 | 1.24% |
| 2025-05-21 | 17.29 | 17.48 | 0.18 | 1.04% | 17.17 | 17.52 | 60018 | 10431.27 | 1.38% |
| 2025-05-20 | 17.04 | 17.30 | 0.22 | 1.29% | 17.00 | 17.37 | 68390 | 11792.80 | 1.58% |
| 2025-05-19 | 16.74 | 17.08 | 0.34 | 2.03% | 16.67 | 17.14 | 81707 | 13868.02 | 1.88% |
| 2025-05-16 | 16.51 | 16.74 | 0.22 | 1.33% | 16.41 | 16.85 | 47896 | 7988.38 | 1.10% |
| 2025-05-15 | 16.62 | 16.52 | -0.16 | -0.96% | 16.42 | 16.62 | 58237 | 9608.75 | 1.34% |
| 2025-05-14 | 16.68 | 16.68 | -0.11 | -0.66% | 16.28 | 16.75 | 74893 | 12409.35 | 1.73% |
| 2025-05-13 | 17.50 | 17.49 | 0.16 | 0.92% | 17.28 | 17.57 | 66174 | 11529.74 | 1.53% |
| 2025-05-12 | 17.29 | 17.33 | 0.16 | 0.93% | 17.18 | 17.39 | 62701 | 10841.11 | 1.45% |
| 2025-05-09 | 17.23 | 17.17 | -0.12 | -0.69% | 17.07 | 17.37 | 51451 | 8851.52 | 1.19% |
| 2025-05-08 | 17.05 | 17.29 | 0.14 | 0.82% | 17.04 | 17.34 | 50054 | 8635.45 | 1.15% |
| 2025-05-07 | 17.30 | 17.15 | 0.08 | 0.47% | 17.07 | 17.43 | 84924 | 14590.78 | 1.96% |
| 2025-05-06 | 16.92 | 17.07 | 0.27 | 1.61% | 16.69 | 17.15 | 129380 | 21908.96 | 2.98% |
| 2025-04-30 | 16.69 | 16.80 | 0.06 | 0.36% | 16.68 | 16.93 | 45209 | 7618.10 | 1.04% |
| 2025-04-29 | 16.69 | 16.74 | 0.04 | 0.24% | 16.57 | 16.83 | 55282 | 9239.35 | 1.27% |
| 2025-04-28 | 16.90 | 16.70 | -0.43 | -2.51% | 16.46 | 17.20 | 102563 | 17133.92 | 2.36% |
| 2025-04-25 | 17.22 | 17.13 | -0.08 | -0.46% | 17.10 | 17.33 | 53492 | 9197.00 | 1.23% |
| 2025-04-24 | 17.07 | 17.21 | 0.14 | 0.82% | 16.86 | 17.27 | 70001 | 11962.48 | 1.61% |
| 2025-04-23 | 16.97 | 17.07 | 0.17 | 1.01% | 16.78 | 17.14 | 63313 | 10755.73 | 1.46% |
| 2025-04-22 | 16.94 | 16.90 | -0.04 | -0.24% | 16.75 | 16.95 | 33710 | 5689.75 | 0.78% |
| 2025-04-21 | 16.88 | 16.94 | 0.02 | 0.12% | 16.70 | 17.02 | 46356 | 7809.41 | 1.07% |
| 2025-04-18 | 16.96 | 16.92 | -0.07 | -0.41% | 16.87 | 17.06 | 36479 | 6181.33 | 0.84% |
| 2025-04-17 | 16.78 | 16.99 | 0.14 | 0.83% | 16.71 | 17.16 | 68427 | 11620.65 | 1.58% |
| 2025-04-16 | 16.96 | 16.85 | -0.13 | -0.77% | 16.50 | 16.96 | 60692 | 10181.68 | 1.40% |
| 2025-04-15 | 16.81 | 16.98 | 0.18 | 1.07% | 16.65 | 17.08 | 65279 | 11018.78 | 1.50% |
| 2025-04-14 | 16.86 | 16.80 | 0.09 | 0.54% | 16.67 | 17.00 | 65427 | 11022.40 | 1.51% |
| 2025-04-11 | 16.55 | 16.71 | 0.01 | 0.06% | 16.50 | 16.86 | 75869 | 12678.66 | 1.75% |
| 2025-04-10 | 16.55 | 16.70 | 0.42 | 2.58% | 16.29 | 16.87 | 131018 | 21850.02 | 3.02% |
| 2025-04-09 | 15.72 | 16.28 | 0.28 | 1.75% | 15.41 | 16.55 | 148909 | 23984.03 | 3.43% |
| 2025-04-08 | 15.59 | 16.00 | 0.52 | 3.36% | 15.30 | 16.14 | 182177 | 28515.24 | 4.20% |
| 2025-04-07 | 16.50 | 15.48 | -1.72 | -10.00% | 15.48 | 16.50 | 159621 | 25332.59 | 3.68% |
| 2025-04-03 | 17.27 | 17.20 | -0.26 | -1.49% | 17.03 | 17.51 | 108466 | 18714.87 | 2.50% |
| 2025-04-02 | 17.59 | 17.46 | -0.25 | -1.41% | 17.40 | 17.92 | 136433 | 24021.46 | 3.15% |
| 2025-04-01 | 17.31 | 17.71 | 0.30 | 1.72% | 17.30 | 17.87 | 197491 | 34838.70 | 4.55% |
| 2025-03-31 | 17.04 | 17.41 | 0.26 | 1.52% | 16.90 | 17.50 | 224209 | 38650.66 | 5.17% |
| 2025-03-28 | 16.50 | 17.15 | 0.93 | 5.73% | 16.50 | 17.37 | 321677 | 55109.06 | 7.41% |
| 2025-03-27 | 15.98 | 16.22 | 0.36 | 2.27% | 15.80 | 16.29 | 100663 | 16230.63 | 2.32% |
| 2025-03-26 | 15.82 | 15.86 | 0.03 | 0.19% | 15.74 | 15.95 | 41112 | 6520.52 | 0.95% |
| 2025-03-25 | 15.73 | 15.83 | 0.08 | 0.51% | 15.68 | 15.99 | 49272 | 7811.00 | 1.14% |
| 2025-03-24 | 15.72 | 15.75 | 0.04 | 0.25% | 15.46 | 15.80 | 60481 | 9455.22 | 1.39% |
| 2025-03-21 | 15.88 | 15.71 | -0.27 | -1.69% | 15.65 | 15.97 | 53373 | 8423.35 | 1.23% |
| 2025-03-20 | 16.18 | 15.98 | -0.11 | -0.68% | 15.94 | 16.29 | 59767 | 9585.79 | 1.38% |
| 2025-03-19 | 15.98 | 16.09 | 0.05 | 0.31% | 15.83 | 16.13 | 69570 | 11124.25 | 1.60% |
| 2025-03-18 | 15.84 | 16.04 | 0.23 | 1.45% | 15.83 | 16.25 | 108968 | 17538.29 | 2.51% |
| 2025-03-17 | 15.95 | 15.81 | -0.11 | -0.69% | 15.70 | 16.03 | 81122 | 12812.04 | 1.87% |
| 2025-03-14 | 15.75 | 15.92 | 0.12 | 0.76% | 15.54 | 15.95 | 80458 | 12718.10 | 1.85% |
| 2025-03-13 | 15.97 | 15.80 | -0.16 | -1.00% | 15.65 | 16.05 | 69286 | 10949.06 | 1.60% |
| 2025-03-12 | 16.26 | 15.96 | -0.17 | -1.05% | 15.92 | 16.27 | 71723 | 11481.12 | 1.65% |
| 2025-03-11 | 16.32 | 16.13 | -0.29 | -1.77% | 15.96 | 16.40 | 111195 | 17951.27 | 2.56% |
| 2025-03-10 | 15.95 | 16.42 | 0.72 | 4.59% | 15.92 | 16.76 | 179694 | 29449.61 | 4.14% |
| 2025-03-07 | 15.68 | 15.70 | 0.05 | 0.32% | 15.52 | 15.81 | 54990 | 8623.26 | 1.27% |
| 2025-03-06 | 15.34 | 15.65 | 0.46 | 3.03% | 15.28 | 15.67 | 69966 | 10850.20 | 1.61% |
| 2025-03-05 | 15.38 | 15.19 | -0.16 | -1.04% | 15.10 | 15.40 | 41531 | 6318.13 | 0.96% |
| 2025-03-04 | 15.23 | 15.35 | 0.12 | 0.79% | 15.17 | 15.45 | 48113 | 7385.74 | 1.11% |
| 2025-03-03 | 15.22 | 15.23 | 0.03 | 0.20% | 15.12 | 15.55 | 55993 | 8593.41 | 1.29% |
| 2025-02-28 | 15.68 | 15.20 | -0.53 | -3.37% | 15.11 | 15.68 | 68571 | 10524.84 | 1.58% |
| 2025-02-27 | 15.83 | 15.73 | -0.05 | -0.32% | 15.50 | 15.83 | 74302 | 11639.65 | 1.71% |
| 2025-02-26 | 15.88 | 15.78 | -0.10 | -0.63% | 15.70 | 15.96 | 74199 | 11756.29 | 1.71% |
| 2025-02-25 | 15.76 | 15.88 | 0.00 | 0.00% | 15.68 | 16.05 | 73178 | 11665.45 | 1.69% |
| 2025-02-24 | 16.06 | 15.88 | -0.08 | -0.50% | 15.75 | 16.08 | 94501 | 15049.91 | 2.18% |
| 2025-02-21 | 15.62 | 15.96 | 0.44 | 2.84% | 15.62 | 16.09 | 150591 | 23993.32 | 3.47% |
| 2025-02-20 | 15.40 | 15.52 | 0.10 | 0.65% | 15.29 | 15.55 | 86524 | 13378.14 | 1.99% |
| 2025-02-19 | 15.00 | 15.42 | 0.37 | 2.46% | 14.95 | 15.43 | 85342 | 13044.09 | 1.97% |
| 2025-02-18 | 15.10 | 15.05 | -0.11 | -0.73% | 14.93 | 15.35 | 78446 | 11914.53 | 1.81% |
深证大盘股票行情在线 K线走势图
