宣亚国际(300612)股票行情
宣亚国际(300612)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 | 16.15 | 16.80 | 1.04 | 6.60% | 15.96 | 17.44 | 331830 | 55554.14 | 18.45% | 15.00 |
| 2025-07-31 | 16.08 | 15.76 | 0.36 | 2.34% | 15.68 | 16.40 | 194273 | 30962.72 | 10.80% | 1.00 |
| 2025-07-30 | 15.54 | 15.40 | -0.08 | -0.52% | 15.20 | 15.67 | 74411 | 11478.34 | 4.14% | 27.00 |
| 2025-07-29 | 15.61 | 15.48 | -0.10 | -0.64% | 15.33 | 15.61 | 53691 | 8285.40 | 2.98% | 0.00 |
| 2025-07-28 | 15.74 | 15.58 | -0.16 | -1.02% | 15.48 | 15.76 | 67548 | 10522.32 | 3.76% | 0.00 |
| 2025-07-25 | 15.35 | 15.74 | 0.45 | 2.94% | 15.27 | 15.88 | 131119 | 20528.76 | 7.29% | 7.00 |
| 2025-07-24 | 14.99 | 15.29 | 0.30 | 2.00% | 14.99 | 15.47 | 71218 | 10857.18 | 3.96% | 0.00 |
| 2025-07-23 | 15.10 | 14.99 | -0.18 | -1.19% | 14.96 | 15.22 | 47820 | 7204.32 | 2.66% | 0.00 |
| 2025-07-22 | 15.48 | 15.17 | -0.35 | -2.26% | 15.06 | 15.53 | 73156 | 11108.98 | 4.07% | 0.00 |
| 2025-07-21 | 15.27 | 15.52 | 0.24 | 1.57% | 15.20 | 15.54 | 61719 | 9511.48 | 3.43% | 0.00 |
| 2025-07-18 | 15.40 | 15.28 | -0.11 | -0.71% | 15.22 | 15.58 | 44566 | 6835.41 | 2.48% | 0.00 |
| 2025-07-17 | 15.25 | 15.39 | 0.18 | 1.18% | 15.10 | 15.41 | 44165 | 6749.29 | 2.46% | 0.00 |
| 2025-07-16 | 15.17 | 15.21 | 0.08 | 0.53% | 15.12 | 15.50 | 53164 | 8146.60 | 2.96% | 0.00 |
| 2025-07-15 | 15.17 | 15.13 | -0.09 | -0.59% | 14.86 | 15.25 | 56678 | 8525.71 | 3.15% | 0.00 |
| 2025-07-14 | 15.44 | 15.22 | -0.21 | -1.36% | 15.13 | 15.45 | 43250 | 6579.40 | 2.40% | 0.00 |
| 2025-07-11 | 15.40 | 15.43 | 0.08 | 0.52% | 15.13 | 15.47 | 57608 | 8831.32 | 3.20% | 0.00 |
| 2025-07-10 | 15.29 | 15.35 | -0.05 | -0.32% | 15.25 | 15.51 | 50629 | 7775.80 | 2.81% | 0.00 |
| 2025-07-09 | 15.46 | 15.40 | 0.00 | 0.00% | 15.33 | 15.55 | 63908 | 9863.03 | 3.55% | 0.00 |
| 2025-07-08 | 15.05 | 15.40 | 0.36 | 2.39% | 15.00 | 15.44 | 70279 | 10732.19 | 3.91% | 0.00 |
| 2025-07-07 | 14.73 | 15.04 | 0.25 | 1.69% | 14.73 | 15.11 | 46159 | 6918.09 | 2.57% | 0.00 |
| 2025-07-04 | 15.15 | 14.79 | -0.21 | -1.40% | 14.75 | 15.15 | 49095 | 7297.03 | 2.73% | 0.00 |
| 2025-07-03 | 14.82 | 15.00 | 0.17 | 1.15% | 14.82 | 15.28 | 64311 | 9676.40 | 3.58% | 0.00 |
| 2025-07-02 | 14.95 | 14.83 | -0.14 | -0.94% | 14.71 | 14.96 | 44216 | 6557.94 | 2.46% | 0.00 |
| 2025-07-01 | 15.12 | 14.97 | -0.13 | -0.86% | 14.79 | 15.16 | 49490 | 7408.57 | 2.75% | 0.00 |
| 2025-06-30 | 15.14 | 15.10 | 0.10 | 0.67% | 15.00 | 15.26 | 51864 | 7853.50 | 2.88% | 0.00 |
| 2025-06-27 | 15.02 | 15.00 | 0.00 | 0.00% | 14.91 | 15.19 | 47010 | 7075.83 | 2.61% | 0.00 |
| 2025-06-26 | 15.10 | 15.00 | -0.02 | -0.13% | 14.95 | 15.21 | 73141 | 11028.61 | 4.07% | 0.00 |
| 2025-06-25 | 14.81 | 15.02 | 0.17 | 1.14% | 14.66 | 15.07 | 65762 | 9778.66 | 3.66% | 45.00 |
| 2025-06-24 | 14.50 | 14.85 | 0.43 | 2.98% | 14.43 | 14.90 | 54864 | 8108.00 | 3.05% | 0.00 |
| 2025-06-23 | 13.90 | 14.42 | 0.38 | 2.71% | 13.90 | 14.48 | 55293 | 7911.20 | 3.07% | 0.00 |
| 2025-06-20 | 14.54 | 14.04 | -0.52 | -3.57% | 14.02 | 14.60 | 53964 | 7654.12 | 3.00% | 0.00 |
| 2025-06-19 | 14.70 | 14.56 | -0.14 | -0.95% | 14.43 | 14.79 | 48165 | 7017.37 | 2.68% | 0.00 |
| 2025-06-18 | 14.81 | 14.70 | -0.22 | -1.47% | 14.54 | 14.86 | 54370 | 7980.26 | 3.02% | 0.00 |
| 2025-06-17 | 15.02 | 14.92 | -0.13 | -0.86% | 14.78 | 15.14 | 85062 | 12665.43 | 4.73% | 0.00 |
| 2025-06-16 | 14.38 | 15.05 | 0.67 | 4.66% | 14.29 | 15.28 | 140343 | 20995.28 | 7.80% | 0.00 |
| 2025-06-13 | 14.95 | 14.38 | -0.62 | -4.13% | 14.29 | 15.00 | 85347 | 12420.76 | 4.74% | 0.00 |
| 2025-06-12 | 14.63 | 15.00 | 0.18 | 1.21% | 14.54 | 15.28 | 104984 | 15763.73 | 5.84% | 0.00 |
| 2025-06-11 | 14.65 | 14.82 | 0.20 | 1.37% | 14.58 | 14.88 | 63861 | 9432.53 | 3.55% | 0.00 |
| 2025-06-10 | 14.74 | 14.62 | -0.17 | -1.15% | 14.24 | 14.81 | 66295 | 9646.09 | 3.69% | 0.00 |
| 2025-06-09 | 14.30 | 14.79 | 0.50 | 3.50% | 14.30 | 14.83 | 85494 | 12499.87 | 4.75% | 0.00 |
| 2025-06-06 | 14.47 | 14.29 | -0.10 | -0.69% | 14.20 | 14.47 | 43448 | 6202.93 | 2.42% | 0.00 |
| 2025-06-05 | 14.25 | 14.39 | 0.23 | 1.62% | 14.14 | 14.68 | 80821 | 11616.38 | 4.49% | 0.00 |
| 2025-06-04 | 14.10 | 14.16 | 0.15 | 1.07% | 13.92 | 14.20 | 31753 | 4482.78 | 1.77% | 0.00 |
| 2025-06-03 | 13.79 | 14.01 | 0.11 | 0.79% | 13.79 | 14.27 | 47680 | 6724.70 | 2.65% | 0.00 |
| 2025-05-30 | 14.21 | 13.90 | -0.45 | -3.14% | 13.86 | 14.42 | 66718 | 9390.91 | 3.71% | 0.00 |
| 2025-05-29 | 13.88 | 14.35 | 0.45 | 3.24% | 13.81 | 14.40 | 63513 | 9029.31 | 3.53% | 9.00 |
| 2025-05-28 | 14.01 | 13.90 | -0.15 | -1.07% | 13.73 | 14.27 | 42396 | 5879.51 | 2.36% | 0.00 |
| 2025-05-27 | 14.11 | 14.05 | -0.05 | -0.35% | 13.92 | 14.40 | 52344 | 7368.41 | 2.91% | 0.00 |
| 2025-05-26 | 13.67 | 14.10 | 0.41 | 2.99% | 13.64 | 14.11 | 41703 | 5828.24 | 2.32% | 0.00 |
| 2025-05-23 | 14.04 | 13.69 | -0.35 | -2.49% | 13.68 | 14.12 | 46275 | 6437.11 | 2.57% | 0.00 |
| 2025-05-22 | 14.05 | 14.04 | -0.06 | -0.43% | 13.88 | 14.33 | 42343 | 5966.54 | 2.35% | 0.00 |
| 2025-05-21 | 14.30 | 14.10 | -0.29 | -2.02% | 14.05 | 14.38 | 34794 | 4918.88 | 1.93% | 0.00 |
| 2025-05-20 | 14.20 | 14.39 | 0.16 | 1.12% | 14.10 | 14.45 | 48671 | 6975.76 | 2.71% | 0.00 |
| 2025-05-19 | 14.00 | 14.23 | 0.20 | 1.43% | 13.91 | 14.30 | 39304 | 5552.56 | 2.19% | 0.00 |
| 2025-05-16 | 13.92 | 14.03 | 0.06 | 0.43% | 13.81 | 14.17 | 33599 | 4724.87 | 1.87% | 0.00 |
| 2025-05-15 | 14.18 | 13.97 | -0.19 | -1.34% | 13.94 | 14.25 | 31324 | 4386.67 | 1.74% | 0.00 |
| 2025-05-14 | 14.12 | 14.16 | 0.05 | 0.35% | 13.94 | 14.27 | 39796 | 5611.83 | 2.21% | 5.00 |
| 2025-05-13 | 14.33 | 14.11 | -0.04 | -0.28% | 14.10 | 14.43 | 46144 | 6580.23 | 2.57% | 0.00 |
| 2025-05-12 | 14.19 | 14.15 | 0.11 | 0.78% | 14.04 | 14.26 | 34629 | 4897.98 | 1.93% | 0.00 |
| 2025-05-09 | 14.29 | 14.04 | -0.35 | -2.43% | 13.98 | 14.35 | 39328 | 5540.67 | 2.19% | 0.00 |
| 2025-05-08 | 14.02 | 14.39 | 0.33 | 2.35% | 14.00 | 14.42 | 50390 | 7206.85 | 2.80% | 5.00 |
| 2025-05-07 | 14.28 | 14.06 | -0.13 | -0.92% | 13.93 | 14.38 | 49086 | 6942.95 | 2.73% | 0.00 |
| 2025-05-06 | 13.91 | 14.19 | 0.43 | 3.13% | 13.82 | 14.20 | 52265 | 7357.46 | 2.91% | 0.00 |
| 2025-04-30 | 13.59 | 13.76 | 0.18 | 1.33% | 13.59 | 14.00 | 46722 | 6468.05 | 2.60% | 0.00 |
| 2025-04-29 | 13.28 | 13.58 | 0.29 | 2.18% | 13.10 | 13.65 | 51332 | 6942.40 | 2.85% | 0.00 |
| 2025-04-28 | 13.06 | 13.29 | 0.06 | 0.45% | 13.06 | 13.54 | 47797 | 6364.20 | 2.66% | 0.00 |
| 2025-04-25 | 13.22 | 13.23 | 0.08 | 0.61% | 13.20 | 13.48 | 40025 | 5325.72 | 2.23% | 0.00 |
| 2025-04-24 | 13.48 | 13.15 | -0.31 | -2.30% | 13.01 | 13.48 | 43937 | 5794.28 | 2.44% | 0.00 |
| 2025-04-23 | 13.47 | 13.46 | 0.11 | 0.82% | 13.32 | 13.63 | 40243 | 5426.49 | 2.24% | 0.00 |
| 2025-04-22 | 13.40 | 13.35 | -0.08 | -0.60% | 13.23 | 13.56 | 43349 | 5786.39 | 2.41% | 0.00 |
| 2025-04-21 | 12.99 | 13.43 | 0.35 | 2.68% | 12.91 | 13.47 | 51239 | 6832.71 | 2.85% | 0.00 |
| 2025-04-18 | 13.13 | 13.08 | -0.05 | -0.38% | 12.91 | 13.30 | 51447 | 6725.58 | 2.86% | 0.00 |
| 2025-04-17 | 12.99 | 13.13 | 0.15 | 1.16% | 12.85 | 13.39 | 56482 | 7427.27 | 3.14% | 0.00 |
| 2025-04-16 | 13.37 | 12.98 | -0.42 | -3.13% | 12.75 | 13.50 | 59950 | 7830.19 | 3.33% | 0.00 |
| 2025-04-15 | 13.40 | 13.40 | 0.05 | 0.37% | 13.35 | 13.82 | 48849 | 6601.12 | 2.72% | 0.00 |
| 2025-04-14 | 13.50 | 13.35 | 0.31 | 2.38% | 13.30 | 13.66 | 56459 | 7597.34 | 3.14% | 0.00 |
| 2025-04-11 | 13.02 | 13.04 | -0.15 | -1.14% | 12.95 | 13.28 | 56328 | 7406.43 | 3.13% | 0.00 |
| 2025-04-10 | 12.88 | 13.19 | 0.58 | 4.60% | 12.86 | 13.60 | 95212 | 12492.53 | 5.29% | 0.00 |
| 2025-04-09 | 11.84 | 12.61 | 0.53 | 4.39% | 10.83 | 12.81 | 113144 | 13469.02 | 6.29% | 0.00 |
| 2025-04-08 | 11.92 | 12.08 | 0.33 | 2.81% | 11.72 | 12.49 | 86509 | 10456.35 | 4.81% | 0.00 |
深证大盘股票行情在线 K线走势图
