中亚股份(300512)股票行情
中亚股份(300512)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 |
|---|
| 2025-06-17 | 8.12 | 8.02 | -0.06 | -0.74% | 7.97 | 8.16 | 29284 | 2358.52 | 0.89% | 0.00 |
| 2025-06-16 | 7.96 | 8.08 | 0.08 | 1.00% | 7.95 | 8.11 | 32424 | 2614.65 | 0.99% | 0.00 |
| 2025-06-13 | 8.16 | 8.00 | -0.20 | -2.44% | 7.96 | 8.19 | 38156 | 3066.04 | 1.16% | 0.00 |
| 2025-06-12 | 8.17 | 8.20 | 0.02 | 0.24% | 8.12 | 8.27 | 32566 | 2670.56 | 0.99% | 0.00 |
| 2025-06-11 | 8.10 | 8.18 | 0.04 | 0.49% | 8.10 | 8.24 | 30102 | 2459.41 | 0.92% | 0.00 |
| 2025-06-10 | 8.27 | 8.14 | -0.12 | -1.45% | 8.00 | 8.30 | 41462 | 3382.64 | 1.26% | 0.00 |
| 2025-06-09 | 8.16 | 8.26 | 0.11 | 1.35% | 8.11 | 8.27 | 45428 | 3733.87 | 1.38% | 0.00 |
| 2025-06-06 | 8.15 | 8.15 | -0.02 | -0.24% | 8.09 | 8.18 | 36965 | 3005.61 | 1.13% | 0.00 |
| 2025-06-05 | 8.05 | 8.17 | 0.08 | 0.99% | 8.00 | 8.20 | 38214 | 3101.32 | 1.16% | 0.00 |
| 2025-06-04 | 8.00 | 8.09 | 0.08 | 1.00% | 7.98 | 8.14 | 41900 | 3382.22 | 1.28% | 0.00 |
| 2025-06-03 | 7.85 | 8.01 | 0.00 | 0.00% | 7.82 | 8.06 | 49282 | 3939.72 | 1.50% | 0.00 |
| 2025-05-30 | 8.15 | 8.01 | -0.17 | -2.08% | 7.94 | 8.25 | 70211 | 5645.82 | 2.14% | 0.00 |
| 2025-05-29 | 8.02 | 8.18 | 0.17 | 2.12% | 7.96 | 8.22 | 102601 | 8357.54 | 3.12% | 0.00 |
| 2025-05-28 | 8.12 | 8.01 | -0.19 | -2.32% | 7.98 | 8.24 | 148834 | 12008.97 | 4.53% | 0.00 |
| 2025-05-27 | 7.80 | 8.20 | 0.39 | 4.99% | 7.78 | 9.13 | 198021 | 16426.70 | 6.03% | 0.00 |
| 2025-05-26 | 7.66 | 7.81 | 0.12 | 1.56% | 7.65 | 7.83 | 24870 | 1932.70 | 0.76% | 0.00 |
| 2025-05-23 | 7.76 | 7.69 | -0.07 | -0.90% | 7.66 | 7.89 | 27482 | 2137.41 | 0.84% | 0.00 |
| 2025-05-22 | 7.87 | 7.76 | -0.13 | -1.65% | 7.72 | 7.99 | 28994 | 2274.14 | 0.88% | 0.00 |
| 2025-05-21 | 7.97 | 7.89 | -0.09 | -1.13% | 7.84 | 8.00 | 23588 | 1864.74 | 0.72% | 0.00 |
| 2025-05-20 | 7.92 | 7.98 | 0.08 | 1.01% | 7.85 | 7.99 | 26468 | 2103.03 | 0.81% | 0.00 |
| 2025-05-19 | 7.97 | 7.90 | 0.03 | 0.38% | 7.77 | 7.97 | 23380 | 1841.46 | 0.71% | 0.00 |
| 2025-05-16 | 7.80 | 7.87 | 0.05 | 0.64% | 7.79 | 7.97 | 25220 | 1993.82 | 0.77% | 0.00 |
| 2025-05-15 | 7.94 | 7.82 | -0.02 | -0.26% | 7.72 | 7.94 | 27610 | 2152.82 | 0.84% | 0.00 |
| 2025-05-14 | 7.91 | 7.84 | -0.04 | -0.51% | 7.79 | 7.99 | 29034 | 2279.40 | 0.88% | 0.00 |
| 2025-05-13 | 8.08 | 7.88 | -0.07 | -0.88% | 7.85 | 8.23 | 31200 | 2472.74 | 0.95% | 0.00 |
| 2025-05-12 | 8.00 | 7.95 | 0.11 | 1.40% | 7.87 | 8.04 | 32318 | 2567.26 | 0.98% | 0.00 |
| 2025-05-09 | 7.94 | 7.84 | -0.13 | -1.63% | 7.80 | 8.02 | 28032 | 2209.18 | 0.85% | 0.00 |
| 2025-05-08 | 7.82 | 7.97 | 0.15 | 1.92% | 7.78 | 8.03 | 34458 | 2736.54 | 1.05% | 0.00 |
| 2025-05-07 | 7.77 | 7.82 | 0.12 | 1.56% | 7.70 | 7.89 | 41142 | 3212.80 | 1.25% | 0.00 |
| 2025-05-06 | 7.46 | 7.70 | 0.32 | 4.34% | 7.46 | 7.72 | 40098 | 3059.54 | 1.22% | 0.00 |
| 2025-04-30 | 7.27 | 7.38 | 0.15 | 2.07% | 7.27 | 7.44 | 28763 | 2120.56 | 0.88% | 0.00 |
| 2025-04-29 | 6.99 | 7.23 | 0.17 | 2.41% | 6.99 | 7.28 | 32424 | 2337.82 | 0.99% | 0.00 |
| 2025-04-28 | 7.22 | 7.06 | -0.08 | -1.12% | 6.97 | 7.22 | 32340 | 2280.79 | 0.99% | 0.00 |
| 2025-04-25 | 7.25 | 7.14 | -0.01 | -0.14% | 7.10 | 7.25 | 18912 | 1356.67 | 0.58% | 0.00 |
| 2025-04-24 | 7.24 | 7.15 | -0.11 | -1.52% | 7.08 | 7.32 | 25546 | 1838.82 | 0.78% | 0.00 |
| 2025-04-23 | 7.08 | 7.26 | 0.19 | 2.69% | 7.08 | 7.29 | 28384 | 2051.36 | 0.87% | 0.00 |
| 2025-04-22 | 7.10 | 7.07 | -0.04 | -0.56% | 7.04 | 7.14 | 20411 | 1445.96 | 0.62% | 0.00 |
| 2025-04-21 | 6.93 | 7.11 | 0.19 | 2.75% | 6.85 | 7.11 | 23025 | 1619.21 | 0.70% | 0.00 |
| 2025-04-18 | 6.90 | 6.92 | 0.02 | 0.29% | 6.81 | 6.98 | 20845 | 1436.41 | 0.64% | 0.00 |
| 2025-04-17 | 6.80 | 6.90 | 0.06 | 0.88% | 6.73 | 7.00 | 25916 | 1794.89 | 0.79% | 0.00 |
| 2025-04-16 | 6.99 | 6.84 | -0.18 | -2.56% | 6.68 | 7.04 | 38917 | 2663.33 | 1.19% | 0.00 |
| 2025-04-15 | 6.96 | 7.02 | 0.06 | 0.86% | 6.90 | 7.08 | 33356 | 2324.92 | 1.02% | 0.00 |
| 2025-04-14 | 6.99 | 6.96 | 0.12 | 1.75% | 6.92 | 7.12 | 36591 | 2564.81 | 1.12% | 0.00 |
| 2025-04-11 | 6.76 | 6.84 | 0.01 | 0.15% | 6.73 | 6.99 | 38181 | 2634.48 | 1.16% | 0.00 |
| 2025-04-10 | 6.75 | 6.83 | 0.26 | 3.96% | 6.57 | 6.99 | 61891 | 4264.04 | 1.89% | 0.00 |
| 2025-04-09 | 6.33 | 6.57 | 0.16 | 2.50% | 5.76 | 6.61 | 80501 | 5012.26 | 2.46% | 0.00 |
| 2025-04-08 | 6.33 | 6.41 | 0.14 | 2.23% | 6.20 | 6.65 | 64080 | 4109.45 | 1.95% | 0.00 |
| 2025-04-07 | 7.20 | 6.27 | -1.56 | -19.92% | 6.26 | 7.30 | 92793 | 6152.00 | 2.83% | 0.00 |
| 2025-04-03 | 7.94 | 7.83 | -0.18 | -2.25% | 7.70 | 8.02 | 35263 | 2772.23 | 1.08% | 0.00 |
| 2025-04-02 | 7.87 | 8.01 | 0.12 | 1.52% | 7.85 | 8.11 | 28540 | 2284.64 | 0.87% | 0.00 |
| 2025-04-01 | 7.82 | 7.89 | 0.07 | 0.90% | 7.82 | 8.00 | 29232 | 2312.21 | 0.89% | 0.00 |
| 2025-03-31 | 7.84 | 7.82 | -0.09 | -1.14% | 7.59 | 7.89 | 47980 | 3708.96 | 1.46% | 0.00 |
| 2025-03-28 | 8.07 | 7.91 | -0.14 | -1.74% | 7.86 | 8.13 | 34653 | 2757.94 | 1.06% | 0.00 |
| 2025-03-27 | 8.20 | 8.05 | -0.19 | -2.31% | 7.95 | 8.24 | 41932 | 3394.39 | 1.28% | 0.00 |
| 2025-03-26 | 8.03 | 8.24 | 0.17 | 2.11% | 7.92 | 8.37 | 47870 | 3951.01 | 1.46% | 0.00 |
| 2025-03-25 | 8.09 | 8.07 | -0.02 | -0.25% | 7.98 | 8.24 | 58550 | 4748.49 | 1.79% | 0.00 |
| 2025-03-24 | 8.49 | 8.09 | -0.47 | -5.49% | 7.83 | 8.53 | 97500 | 7925.54 | 2.97% | 0.00 |
| 2025-03-21 | 8.85 | 8.56 | -0.23 | -2.62% | 8.46 | 8.88 | 81552 | 7007.15 | 2.49% | 0.00 |
| 2025-03-20 | 8.56 | 8.79 | 0.18 | 2.09% | 8.56 | 8.95 | 137456 | 12072.04 | 4.19% | 0.00 |
| 2025-03-19 | 8.47 | 8.61 | 0.06 | 0.70% | 8.40 | 8.70 | 82472 | 7075.60 | 2.52% | 0.00 |
| 2025-03-18 | 8.43 | 8.55 | 0.13 | 1.54% | 8.36 | 8.56 | 70985 | 6013.24 | 2.17% | 12.00 |
| 2025-03-17 | 8.58 | 8.42 | -0.03 | -0.36% | 8.36 | 8.64 | 71574 | 6055.26 | 2.18% | 0.00 |
| 2025-03-14 | 8.42 | 8.45 | -0.02 | -0.24% | 8.19 | 8.53 | 81289 | 6819.32 | 2.48% | 12.00 |
| 2025-03-13 | 8.68 | 8.47 | -0.32 | -3.64% | 8.12 | 8.87 | 123449 | 10501.10 | 3.77% | 0.00 |
| 2025-03-12 | 8.45 | 8.79 | 0.32 | 3.78% | 8.43 | 8.86 | 188155 | 16285.65 | 5.74% | 0.00 |
| 2025-03-11 | 8.33 | 8.47 | -0.09 | -1.05% | 8.32 | 8.50 | 93084 | 7828.57 | 2.84% | 0.00 |
| 2025-03-10 | 8.40 | 8.56 | 0.16 | 1.90% | 8.31 | 8.56 | 128800 | 10876.36 | 3.93% | 0.00 |
| 2025-03-07 | 8.73 | 8.40 | -0.50 | -5.62% | 8.30 | 8.85 | 205220 | 17454.09 | 6.26% | 0.00 |
| 2025-03-06 | 8.47 | 8.90 | 0.19 | 2.18% | 8.42 | 9.15 | 323691 | 28339.13 | 9.87% | 10.00 |
| 2025-03-05 | 9.10 | 8.71 | -0.48 | -5.22% | 8.36 | 9.10 | 361287 | 30928.85 | 11.02% | 0.00 |
| 2025-03-04 | 7.88 | 9.19 | 1.53 | 19.97% | 7.81 | 9.19 | 153417 | 13853.45 | 4.68% | 0.00 |
| 2025-03-03 | 7.67 | 7.66 | 0.05 | 0.66% | 7.58 | 7.79 | 51040 | 3930.55 | 1.56% | 0.00 |
| 2025-02-28 | 7.94 | 7.61 | -0.39 | -4.88% | 7.58 | 8.06 | 92342 | 7198.36 | 2.82% | 0.00 |
| 2025-02-27 | 7.80 | 8.00 | 0.13 | 1.65% | 7.58 | 8.16 | 125350 | 9866.24 | 3.82% | 0.00 |
| 2025-02-26 | 7.73 | 7.87 | 0.17 | 2.21% | 7.70 | 7.90 | 53381 | 4173.81 | 1.63% | 0.00 |
| 2025-02-25 | 7.59 | 7.70 | 0.01 | 0.13% | 7.53 | 7.83 | 49335 | 3808.01 | 1.51% | 0.00 |
| 2025-02-24 | 7.67 | 7.69 | -0.01 | -0.13% | 7.50 | 7.75 | 44348 | 3372.92 | 1.35% | 0.00 |
| 2025-02-21 | 7.71 | 7.70 | -0.04 | -0.52% | 7.56 | 7.86 | 57249 | 4392.89 | 1.75% | 0.00 |
| 2025-02-20 | 7.63 | 7.74 | 0.12 | 1.57% | 7.60 | 7.96 | 78684 | 6079.08 | 2.40% | 0.00 |
| 2025-02-19 | 7.21 | 7.62 | 0.41 | 5.69% | 7.16 | 7.83 | 67315 | 5082.37 | 2.05% | 0.00 |
深证大盘股票行情在线 K线走势图
