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 |
|---|
| 2025-09-16 | 20.20 | 20.43 | 0.23 | 1.14% | 19.95 | 20.46 | 78872 | 15939.03 | 1.82% |
| 2025-09-15 | 20.53 | 20.20 | -0.26 | -1.27% | 20.10 | 20.71 | 92435 | 18817.25 | 2.13% |
| 2025-09-12 | 20.71 | 20.46 | -0.24 | -1.16% | 20.41 | 20.73 | 108597 | 22309.51 | 2.50% |
| 2025-09-11 | 19.73 | 20.70 | 0.72 | 3.60% | 19.63 | 20.84 | 191242 | 39147.62 | 4.41% |
| 2025-09-10 | 19.90 | 19.98 | -0.02 | -0.10% | 19.79 | 20.27 | 76287 | 15244.41 | 1.76% |
| 2025-09-09 | 20.47 | 20.00 | -0.40 | -1.96% | 19.90 | 20.60 | 102220 | 20600.17 | 2.36% |
| 2025-09-08 | 20.19 | 20.40 | 0.40 | 2.00% | 20.02 | 20.60 | 136981 | 27866.09 | 3.16% |
| 2025-09-05 | 19.66 | 20.00 | 0.20 | 1.01% | 19.43 | 20.00 | 95064 | 18817.53 | 2.19% |
| 2025-09-04 | 20.08 | 19.80 | -0.27 | -1.35% | 19.33 | 20.23 | 135837 | 26877.59 | 3.13% |
| 2025-09-03 | 19.81 | 20.07 | 0.25 | 1.26% | 19.80 | 21.08 | 181413 | 36695.08 | 4.18% |
| 2025-09-02 | 20.23 | 19.82 | -0.44 | -2.17% | 19.59 | 20.25 | 131739 | 26155.54 | 3.04% |
| 2025-09-01 | 20.30 | 20.26 | 0.26 | 1.30% | 19.80 | 20.60 | 184892 | 37196.04 | 4.26% |
| 2025-08-29 | 19.78 | 20.00 | 0.24 | 1.21% | 19.55 | 20.10 | 176836 | 35181.14 | 4.08% |
| 2025-08-28 | 19.91 | 19.76 | -0.14 | -0.70% | 19.25 | 20.23 | 202830 | 40002.07 | 4.68% |
| 2025-08-27 | 20.00 | 19.90 | 0.30 | 1.53% | 19.25 | 20.70 | 387925 | 77405.22 | 8.95% |
| 2025-08-26 | 18.41 | 19.60 | 1.78 | 9.99% | 18.41 | 19.60 | 151605 | 29155.71 | 3.50% |
| 2025-08-25 | 17.80 | 17.82 | 0.06 | 0.34% | 17.71 | 18.01 | 88375 | 15765.36 | 2.04% |
| 2025-08-22 | 17.65 | 17.76 | 0.11 | 0.62% | 17.61 | 17.85 | 61106 | 10833.54 | 1.41% |
| 2025-08-21 | 17.70 | 17.65 | -0.04 | -0.23% | 17.55 | 17.75 | 51328 | 9065.53 | 1.18% |
| 2025-08-20 | 17.46 | 17.69 | 0.24 | 1.38% | 17.28 | 17.69 | 56829 | 9958.09 | 1.31% |
| 2025-08-19 | 17.46 | 17.45 | 0.00 | 0.00% | 17.36 | 17.75 | 74745 | 13092.40 | 1.72% |
| 2025-08-18 | 17.59 | 17.45 | 0.00 | 0.00% | 17.33 | 17.60 | 64664 | 11279.77 | 1.49% |
| 2025-08-15 | 17.20 | 17.45 | 0.23 | 1.34% | 17.16 | 17.48 | 55310 | 9619.93 | 1.28% |
| 2025-08-14 | 17.38 | 17.22 | -0.16 | -0.92% | 17.20 | 17.52 | 57058 | 9912.32 | 1.32% |
| 2025-08-13 | 17.40 | 17.38 | 0.00 | 0.00% | 17.23 | 17.46 | 60905 | 10547.82 | 1.40% |
| 2025-08-12 | 17.48 | 17.38 | -0.18 | -1.03% | 17.31 | 17.53 | 54606 | 9505.16 | 1.26% |
| 2025-08-11 | 17.28 | 17.56 | 0.23 | 1.33% | 17.21 | 17.58 | 80083 | 13917.79 | 1.85% |
| 2025-08-08 | 17.25 | 17.33 | 0.05 | 0.29% | 17.14 | 17.36 | 41229 | 7125.70 | 0.95% |
| 2025-08-07 | 17.37 | 17.28 | -0.09 | -0.52% | 17.13 | 17.39 | 52839 | 9113.36 | 1.22% |
| 2025-08-06 | 17.22 | 17.37 | 0.18 | 1.05% | 17.17 | 17.45 | 53506 | 9277.15 | 1.23% |
| 2025-08-05 | 17.08 | 17.19 | 0.10 | 0.59% | 17.08 | 17.32 | 53187 | 9149.51 | 1.23% |
| 2025-08-04 | 16.96 | 17.09 | 0.13 | 0.77% | 16.77 | 17.09 | 43718 | 7414.35 | 1.01% |
| 2025-08-01 | 16.88 | 16.96 | 0.07 | 0.41% | 16.85 | 17.13 | 35832 | 6085.82 | 0.83% |
| 2025-07-31 | 17.16 | 16.89 | -0.33 | -1.92% | 16.83 | 17.25 | 52654 | 8948.04 | 1.21% |
| 2025-07-30 | 17.13 | 17.22 | 0.10 | 0.58% | 17.03 | 17.29 | 50162 | 8611.26 | 1.16% |
| 2025-07-29 | 16.99 | 17.12 | 0.07 | 0.41% | 16.91 | 17.15 | 51227 | 8743.40 | 1.18% |
| 2025-07-28 | 17.34 | 17.05 | -0.28 | -1.62% | 17.04 | 17.35 | 76942 | 13196.93 | 1.77% |
| 2025-07-25 | 17.22 | 17.33 | 0.14 | 0.81% | 17.12 | 17.39 | 53095 | 9181.19 | 1.22% |
| 2025-07-24 | 17.15 | 17.19 | 0.01 | 0.06% | 17.09 | 17.31 | 52826 | 9068.38 | 1.22% |
| 2025-07-23 | 17.18 | 17.18 | 0.02 | 0.12% | 17.06 | 17.41 | 64254 | 11085.41 | 1.48% |
| 2025-07-22 | 17.16 | 17.16 | 0.00 | 0.00% | 17.03 | 17.25 | 56078 | 9614.20 | 1.29% |
| 2025-07-21 | 16.93 | 17.16 | 0.23 | 1.36% | 16.90 | 17.19 | 54544 | 9333.62 | 1.26% |
| 2025-07-18 | 16.98 | 16.93 | 0.01 | 0.06% | 16.77 | 16.99 | 40378 | 6805.31 | 0.93% |
| 2025-07-17 | 16.85 | 16.92 | 0.07 | 0.42% | 16.78 | 16.92 | 37148 | 6266.77 | 0.86% |
| 2025-07-16 | 16.50 | 16.85 | 0.34 | 2.06% | 16.47 | 16.86 | 51319 | 8593.21 | 1.18% |
| 2025-07-15 | 16.74 | 16.51 | -0.26 | -1.55% | 16.45 | 16.80 | 61698 | 10236.67 | 1.42% |
| 2025-07-14 | 16.90 | 16.77 | -0.12 | -0.71% | 16.67 | 16.90 | 51606 | 8631.64 | 1.19% |
| 2025-07-11 | 16.57 | 16.89 | 0.32 | 1.93% | 16.51 | 16.89 | 78324 | 13132.28 | 1.81% |
| 2025-07-10 | 16.42 | 16.57 | 0.14 | 0.85% | 16.40 | 16.65 | 58314 | 9645.59 | 1.34% |
| 2025-07-09 | 16.37 | 16.43 | 0.07 | 0.43% | 16.37 | 16.56 | 56610 | 9315.78 | 1.31% |
| 2025-07-08 | 16.41 | 16.36 | -0.11 | -0.67% | 16.33 | 16.53 | 65170 | 10699.80 | 1.50% |
| 2025-07-07 | 16.42 | 16.47 | 0.07 | 0.43% | 16.35 | 16.55 | 31939 | 5246.96 | 0.74% |
| 2025-07-04 | 16.57 | 16.40 | -0.17 | -1.03% | 16.35 | 16.66 | 52325 | 8618.42 | 1.21% |
| 2025-07-03 | 16.52 | 16.57 | -0.03 | -0.18% | 16.52 | 16.74 | 42286 | 7037.58 | 0.98% |
| 2025-07-02 | 16.57 | 16.60 | -0.01 | -0.06% | 16.45 | 16.61 | 42081 | 6963.77 | 0.97% |
| 2025-07-01 | 16.86 | 16.61 | -0.26 | -1.54% | 16.36 | 16.87 | 125842 | 20813.92 | 2.90% |
| 2025-06-30 | 16.80 | 16.87 | 0.03 | 0.18% | 16.75 | 16.92 | 59252 | 9979.69 | 1.37% |
| 2025-06-27 | 17.03 | 16.84 | -0.16 | -0.94% | 16.82 | 17.05 | 50815 | 8596.55 | 1.17% |
| 2025-06-26 | 17.11 | 17.00 | -0.10 | -0.58% | 16.97 | 17.66 | 91376 | 15733.11 | 2.11% |
| 2025-06-25 | 16.99 | 17.10 | 0.11 | 0.65% | 16.86 | 17.17 | 74883 | 12731.83 | 1.73% |
| 2025-06-24 | 16.86 | 16.99 | 0.17 | 1.01% | 16.84 | 17.18 | 75368 | 12826.43 | 1.74% |
| 2025-06-23 | 16.83 | 16.82 | -0.06 | -0.36% | 16.73 | 16.94 | 52797 | 8885.09 | 1.22% |
| 2025-06-20 | 17.04 | 16.88 | -0.19 | -1.11% | 16.80 | 17.14 | 49559 | 8380.07 | 1.14% |
| 2025-06-19 | 17.38 | 17.07 | -0.36 | -2.07% | 16.83 | 17.41 | 80612 | 13801.06 | 1.86% |
| 2025-06-18 | 17.33 | 17.43 | 0.09 | 0.52% | 17.23 | 17.75 | 60990 | 10677.29 | 1.41% |
| 2025-06-17 | 17.39 | 17.34 | -0.18 | -1.03% | 17.30 | 17.88 | 107806 | 18913.58 | 2.49% |
| 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% |
深证大盘股票行情在线 K线走势图
