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 |
|---|
| 2025-08-01 | 8.67 | 8.86 | 0.21 | 2.43% | 8.59 | 8.87 | 54690 | 4816.89 | 1.66% | 0.00 |
| 2025-07-31 | 8.76 | 8.65 | -0.13 | -1.48% | 8.60 | 8.87 | 51560 | 4496.74 | 1.57% | 0.00 |
| 2025-07-30 | 8.88 | 8.78 | -0.13 | -1.46% | 8.68 | 8.89 | 39634 | 3472.05 | 1.21% | 0.00 |
| 2025-07-29 | 8.98 | 8.91 | -0.07 | -0.78% | 8.81 | 8.98 | 35246 | 3127.78 | 1.07% | 0.00 |
| 2025-07-28 | 8.92 | 8.98 | 0.06 | 0.67% | 8.85 | 8.98 | 41711 | 3728.11 | 1.27% | 0.00 |
| 2025-07-25 | 8.85 | 8.92 | 0.08 | 0.90% | 8.76 | 8.92 | 45521 | 4035.04 | 1.39% | 0.00 |
| 2025-07-24 | 8.74 | 8.84 | 0.09 | 1.03% | 8.74 | 8.90 | 59051 | 5219.85 | 1.80% | 0.00 |
| 2025-07-23 | 8.79 | 8.75 | -0.11 | -1.24% | 8.70 | 8.94 | 96120 | 8481.99 | 2.93% | 0.00 |
| 2025-07-22 | 8.75 | 8.86 | -0.13 | -1.45% | 8.70 | 8.94 | 94861 | 8365.43 | 2.89% | 0.00 |
| 2025-07-21 | 9.00 | 8.99 | -0.01 | -0.11% | 8.86 | 9.00 | 88428 | 7912.37 | 2.69% | 0.00 |
| 2025-07-18 | 9.08 | 9.00 | -0.11 | -1.21% | 8.89 | 9.10 | 86052 | 7714.70 | 2.62% | 0.00 |
| 2025-07-17 | 9.33 | 9.11 | -0.37 | -3.90% | 9.06 | 9.42 | 164034 | 15011.77 | 4.99% | 0.00 |
| 2025-07-16 | 8.67 | 9.48 | 0.77 | 8.84% | 8.65 | 9.54 | 180582 | 16473.36 | 5.50% | 101.00 |
| 2025-07-15 | 8.83 | 8.71 | -0.18 | -2.02% | 8.61 | 8.93 | 72463 | 6331.88 | 2.21% | 0.00 |
| 2025-07-14 | 8.67 | 8.89 | 0.25 | 2.89% | 8.61 | 9.01 | 114694 | 10098.70 | 3.49% | 10.00 |
| 2025-07-11 | 8.81 | 8.64 | -0.21 | -2.37% | 8.61 | 8.83 | 106294 | 9209.38 | 3.24% | 0.00 |
| 2025-07-10 | 8.95 | 8.85 | -0.22 | -2.43% | 8.77 | 9.15 | 180900 | 16081.04 | 5.51% | 22.00 |
| 2025-07-09 | 8.50 | 9.07 | 0.56 | 6.58% | 8.45 | 9.76 | 283357 | 25955.54 | 8.62% | 29.00 |
| 2025-07-08 | 8.47 | 8.51 | 0.05 | 0.59% | 8.35 | 8.55 | 32946 | 2799.18 | 1.00% | 0.00 |
| 2025-07-07 | 8.39 | 8.46 | 0.11 | 1.32% | 8.32 | 8.47 | 32118 | 2700.80 | 0.98% | 0.00 |
| 2025-07-04 | 8.45 | 8.35 | -0.10 | -1.18% | 8.32 | 8.49 | 31797 | 2665.67 | 0.97% | 0.00 |
| 2025-07-03 | 8.49 | 8.50 | 0.01 | 0.12% | 8.40 | 8.53 | 34251 | 2894.47 | 1.04% | 0.00 |
| 2025-07-02 | 8.59 | 8.49 | -0.05 | -0.59% | 8.39 | 8.59 | 36683 | 3105.81 | 1.12% | 0.00 |
| 2025-07-01 | 8.61 | 8.54 | -0.04 | -0.47% | 8.41 | 8.62 | 50900 | 4335.72 | 1.55% | 0.00 |
| 2025-06-30 | 8.43 | 8.58 | 0.16 | 1.90% | 8.39 | 8.58 | 50123 | 4266.77 | 1.53% | 0.00 |
| 2025-06-27 | 8.38 | 8.42 | 0.07 | 0.84% | 8.33 | 8.54 | 62264 | 5242.02 | 1.90% | 0.00 |
| 2025-06-26 | 8.29 | 8.35 | 0.08 | 0.97% | 8.13 | 8.46 | 57616 | 4822.60 | 1.75% | 0.00 |
| 2025-06-25 | 8.25 | 8.27 | 0.00 | 0.00% | 8.17 | 8.37 | 52273 | 4313.53 | 1.59% | 3.00 |
| 2025-06-24 | 8.01 | 8.27 | 0.35 | 4.42% | 7.92 | 8.28 | 54096 | 4425.81 | 1.65% | 0.00 |
| 2025-06-23 | 7.72 | 7.92 | 0.20 | 2.59% | 7.65 | 7.92 | 27832 | 2179.32 | 0.85% | 0.00 |
| 2025-06-20 | 7.76 | 7.72 | -0.04 | -0.52% | 7.69 | 7.91 | 26990 | 2098.63 | 0.82% | 0.00 |
| 2025-06-19 | 7.97 | 7.76 | -0.22 | -2.76% | 7.74 | 8.02 | 39812 | 3130.49 | 1.21% | 0.00 |
| 2025-06-18 | 8.02 | 7.98 | -0.04 | -0.50% | 7.92 | 8.09 | 27388 | 2183.52 | 0.83% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
