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 |
|---|
| 2025-09-15 | 3.15 | 3.19 | 0.03 | 0.95% | 3.14 | 3.20 | 440876 | 13998.49 | 2.26% |
| 2025-09-12 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.23 | 566235 | 17932.16 | 2.91% |
| 2025-09-11 | 3.17 | 3.15 | -0.01 | -0.32% | 3.11 | 3.20 | 699830 | 21991.50 | 3.59% |
| 2025-09-10 | 3.08 | 3.16 | 0.08 | 2.60% | 3.08 | 3.23 | 1173994 | 37060.20 | 6.03% |
| 2025-09-09 | 3.02 | 3.08 | 0.08 | 2.67% | 3.00 | 3.10 | 1009767 | 30929.16 | 5.19% |
| 2025-09-08 | 2.96 | 3.00 | 0.04 | 1.35% | 2.96 | 3.02 | 366233 | 10975.93 | 1.88% |
| 2025-09-05 | 2.97 | 2.96 | -0.01 | -0.34% | 2.93 | 2.97 | 343321 | 10127.95 | 1.76% |
| 2025-09-04 | 2.94 | 2.97 | 0.03 | 1.02% | 2.92 | 3.00 | 461145 | 13671.67 | 2.37% |
| 2025-09-03 | 2.99 | 2.94 | -0.05 | -1.67% | 2.93 | 3.01 | 451213 | 13361.33 | 2.32% |
| 2025-09-02 | 3.02 | 2.99 | -0.03 | -0.99% | 2.97 | 3.02 | 412709 | 12363.41 | 2.12% |
| 2025-09-01 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.02 | 359937 | 10816.26 | 1.85% |
| 2025-08-29 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.05 | 394105 | 11921.48 | 2.02% |
| 2025-08-28 | 3.04 | 3.00 | -0.04 | -1.32% | 2.95 | 3.06 | 609670 | 18317.30 | 3.13% |
| 2025-08-27 | 3.10 | 3.04 | -0.05 | -1.62% | 3.04 | 3.11 | 393264 | 12077.65 | 2.02% |
| 2025-08-26 | 3.10 | 3.09 | 0.00 | 0.00% | 3.09 | 3.12 | 364063 | 11302.92 | 1.87% |
| 2025-08-25 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.12 | 520683 | 16092.00 | 2.67% |
| 2025-08-22 | 3.06 | 3.06 | -0.01 | -0.33% | 3.02 | 3.08 | 364267 | 11091.48 | 1.87% |
| 2025-08-21 | 3.05 | 3.07 | 0.02 | 0.66% | 3.03 | 3.10 | 461094 | 14153.46 | 2.37% |
| 2025-08-20 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 382701 | 11594.63 | 1.97% |
| 2025-08-19 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.04 | 266834 | 8071.12 | 1.37% |
| 2025-08-18 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.03 | 390113 | 11738.40 | 2.00% |
| 2025-08-15 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.00 | 269651 | 8038.47 | 1.39% |
| 2025-08-14 | 3.02 | 2.97 | -0.04 | -1.33% | 2.97 | 3.04 | 320237 | 9620.59 | 1.64% |
| 2025-08-13 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.03 | 239637 | 7223.37 | 1.23% |
| 2025-08-12 | 3.03 | 3.02 | -0.01 | -0.33% | 3.00 | 3.05 | 299846 | 9069.90 | 1.54% |
| 2025-08-11 | 3.04 | 3.03 | 0.00 | 0.00% | 3.01 | 3.04 | 232748 | 7039.13 | 1.20% |
| 2025-08-08 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.05 | 326326 | 9886.74 | 1.68% |
| 2025-08-07 | 2.99 | 3.04 | 0.05 | 1.67% | 2.97 | 3.05 | 447295 | 13484.77 | 2.30% |
| 2025-08-06 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 215137 | 6405.68 | 1.11% |
| 2025-08-05 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.01 | 308682 | 9224.52 | 1.59% |
| 2025-08-04 | 2.95 | 2.97 | 0.01 | 0.34% | 2.94 | 2.98 | 226693 | 6704.82 | 1.16% |
| 2025-08-01 | 2.98 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 292735 | 8699.25 | 1.50% |
| 2025-07-31 | 3.05 | 2.99 | -0.07 | -2.29% | 2.98 | 3.05 | 454968 | 13675.94 | 2.34% |
| 2025-07-30 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.08 | 622268 | 18962.21 | 3.20% |
| 2025-07-29 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 359732 | 10835.75 | 1.85% |
| 2025-07-28 | 3.07 | 3.05 | -0.01 | -0.33% | 3.05 | 3.09 | 303841 | 9320.24 | 1.56% |
| 2025-07-25 | 3.12 | 3.06 | -0.05 | -1.61% | 3.06 | 3.13 | 375938 | 11583.29 | 1.93% |
| 2025-07-24 | 3.04 | 3.11 | 0.06 | 1.97% | 3.04 | 3.11 | 427088 | 13181.49 | 2.19% |
| 2025-07-23 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 501907 | 15406.32 | 2.58% |
| 2025-07-22 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.08 | 490264 | 14962.46 | 2.52% |
| 2025-07-21 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.05 | 497074 | 15029.87 | 2.55% |
| 2025-07-18 | 2.98 | 2.98 | 0.02 | 0.68% | 2.96 | 2.98 | 165607 | 4919.49 | 0.85% |
| 2025-07-17 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 3.00 | 237607 | 7082.18 | 1.22% |
| 2025-07-16 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 2.98 | 219708 | 6521.76 | 1.13% |
| 2025-07-15 | 3.01 | 2.95 | -0.07 | -2.32% | 2.94 | 3.02 | 418302 | 12395.06 | 2.15% |
| 2025-07-14 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 271163 | 8177.18 | 1.39% |
| 2025-07-11 | 2.99 | 3.01 | 0.01 | 0.33% | 2.99 | 3.02 | 439405 | 13214.81 | 2.26% |
| 2025-07-10 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.00 | 287286 | 8586.12 | 1.48% |
| 2025-07-09 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.01 | 274902 | 8224.81 | 1.41% |
| 2025-07-08 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.00 | 253515 | 7572.43 | 1.30% |
| 2025-07-07 | 2.96 | 2.99 | 0.02 | 0.67% | 2.95 | 3.00 | 297894 | 8885.28 | 1.53% |
| 2025-07-04 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 2.99 | 250860 | 7459.46 | 1.29% |
| 2025-07-03 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 2.99 | 187527 | 5574.44 | 0.96% |
| 2025-07-02 | 2.96 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 305322 | 9065.46 | 1.57% |
| 2025-07-01 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 2.97 | 177406 | 5240.27 | 0.91% |
| 2025-06-30 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 2.98 | 259930 | 7684.08 | 1.34% |
| 2025-06-27 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 3.03 | 446820 | 13335.51 | 2.30% |
| 2025-06-26 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 2.97 | 289656 | 8521.01 | 1.49% |
| 2025-06-25 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 248925 | 7320.12 | 1.28% |
| 2025-06-24 | 2.90 | 2.94 | 0.04 | 1.38% | 2.90 | 2.95 | 258870 | 7582.64 | 1.33% |
| 2025-06-23 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.91 | 150057 | 4340.32 | 0.77% |
| 2025-06-20 | 2.89 | 2.88 | -0.01 | -0.35% | 2.87 | 2.91 | 168790 | 4873.86 | 0.87% |
| 2025-06-19 | 2.94 | 2.89 | -0.06 | -2.03% | 2.88 | 2.95 | 331085 | 9618.90 | 1.70% |
| 2025-06-18 | 2.96 | 2.95 | -0.01 | -0.34% | 2.94 | 3.00 | 318522 | 9449.21 | 1.64% |
| 2025-06-17 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 3.00 | 285610 | 8482.48 | 1.47% |
| 2025-06-16 | 2.95 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 242058 | 7134.02 | 1.24% |
| 2025-06-13 | 2.97 | 2.95 | -0.03 | -1.01% | 2.94 | 3.00 | 300100 | 8909.00 | 1.54% |
| 2025-06-12 | 3.00 | 2.98 | -0.04 | -1.32% | 2.95 | 3.02 | 301638 | 8987.99 | 1.55% |
| 2025-06-11 | 2.96 | 3.02 | 0.04 | 1.34% | 2.96 | 3.04 | 515912 | 15527.69 | 2.65% |
| 2025-06-10 | 3.00 | 2.98 | -0.01 | -0.33% | 2.93 | 3.01 | 498810 | 14807.42 | 2.56% |
| 2025-06-09 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 199689 | 5966.58 | 1.03% |
| 2025-06-06 | 2.98 | 2.98 | 0.01 | 0.34% | 2.96 | 3.03 | 334836 | 10015.83 | 1.72% |
| 2025-06-05 | 3.00 | 2.97 | -0.06 | -1.98% | 2.96 | 3.04 | 532834 | 15932.55 | 2.74% |
| 2025-06-04 | 2.94 | 3.03 | 0.09 | 3.06% | 2.91 | 3.05 | 830837 | 24920.30 | 4.27% |
| 2025-06-03 | 2.90 | 2.94 | 0.03 | 1.03% | 2.89 | 2.94 | 271681 | 7947.15 | 1.40% |
| 2025-05-30 | 2.91 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 208401 | 6077.95 | 1.07% |
| 2025-05-29 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.93 | 306799 | 8917.15 | 1.58% |
| 2025-05-28 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 194826 | 5645.84 | 1.00% |
| 2025-05-27 | 2.88 | 2.92 | 0.03 | 1.04% | 2.88 | 2.93 | 249280 | 7255.65 | 1.28% |
| 2025-05-26 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.90 | 165615 | 4775.91 | 0.85% |
上证大盘股票行情在线 K线走势图
