亚盛集团(600108)股票行情
亚盛集团(600108)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 |
|---|
| 2026-03-25 | 4.96 | 5.01 | 0.14 | 2.87% | 4.85 | 5.21 | 1956399 | 98395.08 | 10.05% |
| 2026-03-24 | 4.84 | 4.87 | 0.12 | 2.53% | 4.72 | 4.92 | 1293322 | 62263.39 | 6.64% |
| 2026-03-23 | 4.99 | 4.75 | -0.33 | -6.50% | 4.68 | 5.07 | 1483436 | 71765.11 | 7.62% |
| 2026-03-20 | 5.31 | 5.08 | -0.21 | -3.97% | 5.04 | 5.34 | 1502868 | 77774.13 | 7.72% |
| 2026-03-19 | 5.61 | 5.29 | -0.32 | -5.70% | 5.24 | 5.66 | 1916150 | 102911.52 | 9.84% |
| 2026-03-18 | 5.72 | 5.61 | -0.15 | -2.60% | 5.42 | 5.78 | 2632101 | 146798.61 | 13.52% |
| 2026-03-17 | 6.24 | 5.76 | -0.40 | -6.49% | 5.72 | 6.39 | 3163668 | 190377.48 | 16.25% |
| 2026-03-16 | 6.26 | 6.16 | -0.10 | -1.60% | 6.10 | 6.79 | 3753849 | 240164.61 | 19.28% |
| 2026-03-13 | 6.82 | 6.26 | -0.70 | -10.06% | 6.26 | 6.91 | 3610443 | 233026.80 | 18.54% |
| 2026-03-12 | 6.70 | 6.96 | 0.39 | 5.94% | 6.51 | 7.17 | 4496709 | 308198.16 | 23.10% |
| 2026-03-11 | 6.15 | 6.57 | 0.60 | 10.05% | 6.06 | 6.57 | 3735226 | 238265.31 | 19.19% |
| 2026-03-10 | 5.21 | 5.97 | 0.54 | 9.94% | 5.20 | 5.97 | 4480126 | 257078.55 | 23.01% |
| 2026-03-09 | 5.52 | 5.43 | -0.09 | -1.63% | 5.18 | 5.95 | 4461482 | 244347.70 | 22.92% |
| 2026-03-06 | 4.85 | 5.52 | 0.50 | 9.96% | 4.71 | 5.52 | 4930479 | 259202.94 | 25.32% |
| 2026-03-05 | 5.66 | 5.02 | -0.27 | -5.10% | 4.90 | 5.66 | 5576996 | 291342.81 | 28.65% |
| 2026-03-04 | 4.82 | 5.29 | 0.48 | 9.98% | 4.45 | 5.29 | 3635397 | 179790.83 | 18.67% |
| 2026-03-03 | 4.81 | 4.81 | 0.44 | 10.07% | 4.61 | 4.81 | 4690400 | 224927.77 | 24.09% |
| 2026-03-02 | 4.37 | 4.37 | 0.40 | 10.08% | 4.37 | 4.37 | 703549 | 30745.07 | 3.61% |
| 2026-02-27 | 3.60 | 3.97 | 0.36 | 9.97% | 3.55 | 3.97 | 1759251 | 68150.32 | 9.04% |
| 2026-02-26 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.69 | 482680 | 17537.43 | 2.48% |
| 2026-02-25 | 3.53 | 3.64 | 0.12 | 3.41% | 3.53 | 3.72 | 831124 | 30173.71 | 4.27% |
| 2026-02-24 | 3.41 | 3.52 | 0.14 | 4.14% | 3.40 | 3.64 | 772519 | 27164.74 | 3.97% |
| 2026-02-13 | 3.43 | 3.38 | -0.07 | -2.03% | 3.37 | 3.47 | 419784 | 14320.85 | 2.16% |
| 2026-02-12 | 3.49 | 3.45 | -0.06 | -1.71% | 3.42 | 3.50 | 362634 | 12533.83 | 1.86% |
| 2026-02-11 | 3.46 | 3.51 | 0.05 | 1.45% | 3.43 | 3.52 | 425665 | 14865.34 | 2.19% |
| 2026-02-10 | 3.49 | 3.46 | -0.02 | -0.57% | 3.41 | 3.49 | 357947 | 12327.05 | 1.84% |
| 2026-02-09 | 3.53 | 3.48 | -0.03 | -0.85% | 3.47 | 3.55 | 489869 | 17139.53 | 2.52% |
| 2026-02-06 | 3.46 | 3.51 | 0.03 | 0.86% | 3.46 | 3.58 | 419075 | 14769.36 | 2.15% |
| 2026-02-05 | 3.55 | 3.48 | -0.10 | -2.79% | 3.47 | 3.60 | 573963 | 20211.60 | 2.95% |
| 2026-02-04 | 3.61 | 3.58 | 0.02 | 0.56% | 3.50 | 3.64 | 551249 | 19663.36 | 2.83% |
| 2026-02-03 | 3.55 | 3.56 | 0.02 | 0.56% | 3.49 | 3.58 | 501062 | 17732.91 | 2.57% |
| 2026-02-02 | 3.66 | 3.54 | -0.20 | -5.35% | 3.53 | 3.68 | 884859 | 31865.98 | 4.54% |
| 2026-01-30 | 3.74 | 3.74 | -0.02 | -0.53% | 3.68 | 3.87 | 1172302 | 44164.20 | 6.02% |
| 2026-01-29 | 3.84 | 3.76 | -0.08 | -2.08% | 3.74 | 3.95 | 1369782 | 52261.66 | 7.04% |
| 2026-01-28 | 3.61 | 3.84 | 0.21 | 5.79% | 3.59 | 3.93 | 1274004 | 47972.72 | 6.54% |
| 2026-01-27 | 3.76 | 3.63 | -0.16 | -4.22% | 3.58 | 3.76 | 1021874 | 37274.73 | 5.25% |
| 2026-01-26 | 3.66 | 3.79 | 0.13 | 3.55% | 3.62 | 3.79 | 1078621 | 40062.13 | 5.54% |
| 2026-01-23 | 3.58 | 3.66 | 0.06 | 1.67% | 3.58 | 3.72 | 915242 | 33536.60 | 4.70% |
| 2026-01-22 | 3.58 | 3.60 | 0.04 | 1.12% | 3.51 | 3.62 | 608641 | 21723.43 | 3.13% |
| 2026-01-21 | 3.47 | 3.56 | 0.07 | 2.01% | 3.44 | 3.67 | 952580 | 33964.84 | 4.89% |
| 2026-01-20 | 3.49 | 3.49 | -0.02 | -0.57% | 3.44 | 3.53 | 549981 | 19082.64 | 2.82% |
| 2026-01-19 | 3.43 | 3.51 | 0.12 | 3.54% | 3.41 | 3.55 | 844248 | 29364.08 | 4.34% |
| 2026-01-16 | 3.44 | 3.39 | -0.05 | -1.45% | 3.36 | 3.48 | 636604 | 21699.22 | 3.27% |
| 2026-01-15 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.54 | 697249 | 24186.13 | 3.58% |
| 2026-01-14 | 3.45 | 3.43 | -0.02 | -0.58% | 3.38 | 3.51 | 803174 | 27707.87 | 4.13% |
| 2026-01-13 | 3.50 | 3.45 | -0.05 | -1.43% | 3.44 | 3.61 | 1082072 | 38012.00 | 5.56% |
| 2026-01-12 | 3.55 | 3.50 | -0.03 | -0.85% | 3.48 | 3.63 | 1427378 | 50201.82 | 7.33% |
| 2026-01-09 | 3.30 | 3.53 | 0.25 | 7.62% | 3.28 | 3.61 | 1982876 | 70545.95 | 10.18% |
| 2026-01-08 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.32 | 556553 | 18262.93 | 2.86% |
| 2026-01-07 | 3.20 | 3.27 | 0.07 | 2.19% | 3.18 | 3.32 | 814155 | 26481.83 | 4.18% |
| 2026-01-06 | 3.16 | 3.20 | 0.04 | 1.27% | 3.15 | 3.23 | 585153 | 18681.71 | 3.01% |
| 2026-01-05 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 496540 | 15653.09 | 2.55% |
| 2025-12-31 | 3.22 | 3.15 | -0.06 | -1.87% | 3.13 | 3.23 | 532013 | 16789.14 | 2.73% |
| 2025-12-30 | 3.24 | 3.21 | -0.04 | -1.23% | 3.17 | 3.27 | 598415 | 19215.17 | 3.07% |
| 2025-12-29 | 3.31 | 3.25 | -0.07 | -2.11% | 3.23 | 3.31 | 526358 | 17152.89 | 2.70% |
| 2025-12-26 | 3.26 | 3.32 | 0.06 | 1.84% | 3.25 | 3.32 | 556074 | 18300.20 | 2.86% |
| 2025-12-25 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.27 | 401624 | 13070.91 | 2.06% |
| 2025-12-24 | 3.28 | 3.26 | 0.00 | 0.00% | 3.23 | 3.33 | 534531 | 17482.76 | 2.75% |
| 2025-12-23 | 3.33 | 3.26 | -0.08 | -2.40% | 3.23 | 3.35 | 749481 | 24600.13 | 3.85% |
| 2025-12-22 | 3.29 | 3.34 | 0.04 | 1.21% | 3.26 | 3.38 | 1521380 | 50394.90 | 7.81% |
| 2025-12-19 | 3.00 | 3.30 | 0.30 | 10.00% | 2.99 | 3.30 | 1575055 | 50477.41 | 8.09% |
| 2025-12-18 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 312326 | 9399.07 | 1.60% |
| 2025-12-17 | 3.05 | 3.00 | -0.04 | -1.32% | 2.97 | 3.05 | 558922 | 16754.11 | 2.87% |
| 2025-12-16 | 3.09 | 3.04 | -0.05 | -1.62% | 3.02 | 3.16 | 385640 | 11844.14 | 1.98% |
| 2025-12-15 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.11 | 392676 | 12088.83 | 2.02% |
| 2025-12-12 | 3.07 | 3.03 | -0.05 | -1.62% | 3.03 | 3.09 | 445934 | 13620.13 | 2.29% |
| 2025-12-11 | 3.18 | 3.08 | -0.11 | -3.45% | 3.07 | 3.20 | 531427 | 16556.35 | 2.73% |
| 2025-12-10 | 3.16 | 3.19 | 0.03 | 0.95% | 3.12 | 3.20 | 446892 | 14158.67 | 2.30% |
| 2025-12-09 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.21 | 430270 | 13625.40 | 2.21% |
| 2025-12-08 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 376088 | 11973.85 | 1.93% |
| 2025-12-05 | 3.10 | 3.21 | 0.11 | 3.55% | 3.07 | 3.22 | 570615 | 18098.78 | 2.93% |
| 2025-12-04 | 3.17 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 430564 | 13461.00 | 2.21% |
| 2025-12-03 | 3.21 | 3.18 | -0.05 | -1.55% | 3.16 | 3.24 | 428126 | 13666.73 | 2.20% |
| 2025-12-02 | 3.18 | 3.23 | 0.06 | 1.89% | 3.14 | 3.26 | 512506 | 16406.81 | 2.63% |
| 2025-12-01 | 3.09 | 3.17 | 0.06 | 1.93% | 3.08 | 3.23 | 679698 | 21590.29 | 3.49% |
| 2025-11-28 | 3.03 | 3.11 | 0.09 | 2.98% | 2.99 | 3.12 | 644039 | 19728.70 | 3.31% |
| 2025-11-27 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 535048 | 16226.31 | 2.75% |
| 2025-11-26 | 3.06 | 3.04 | -0.02 | -0.65% | 3.04 | 3.12 | 550392 | 16925.76 | 2.83% |
| 2025-11-25 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 479292 | 14665.46 | 2.46% |
| 2025-11-24 | 3.08 | 3.07 | 0.00 | 0.00% | 3.04 | 3.14 | 587066 | 18115.09 | 3.02% |
上证大盘股票行情在线 K线走势图
亚盛集团(600108)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
