亚星化学(600319)股票行情
亚星化学(600319)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 | 6.76 | 6.80 | -0.01 | -0.15% | 6.75 | 6.88 | 50070 | 3412.28 | 1.59% |
| 2025-07-31 | 6.99 | 6.81 | -0.17 | -2.44% | 6.77 | 6.99 | 82873 | 5665.60 | 2.63% |
| 2025-07-30 | 7.07 | 6.98 | -0.08 | -1.13% | 6.92 | 7.10 | 67209 | 4685.66 | 2.13% |
| 2025-07-29 | 7.18 | 7.06 | -0.16 | -2.22% | 6.84 | 7.22 | 145501 | 10180.19 | 4.61% |
| 2025-07-28 | 7.02 | 7.22 | 0.23 | 3.29% | 6.94 | 7.25 | 116802 | 8336.38 | 3.70% |
| 2025-07-25 | 6.86 | 6.99 | 0.13 | 1.90% | 6.82 | 7.17 | 122503 | 8579.35 | 3.88% |
| 2025-07-24 | 6.81 | 6.86 | 0.04 | 0.59% | 6.78 | 6.88 | 48274 | 3294.78 | 1.53% |
| 2025-07-23 | 6.91 | 6.82 | -0.09 | -1.30% | 6.79 | 6.94 | 70452 | 4819.72 | 2.23% |
| 2025-07-22 | 6.73 | 6.91 | 0.18 | 2.67% | 6.69 | 6.92 | 104149 | 7091.27 | 3.30% |
| 2025-07-21 | 6.68 | 6.73 | 0.05 | 0.75% | 6.65 | 6.74 | 80065 | 5360.99 | 2.54% |
| 2025-07-18 | 6.75 | 6.68 | -0.07 | -1.04% | 6.64 | 6.78 | 90978 | 6081.76 | 2.88% |
| 2025-07-17 | 6.63 | 6.75 | 0.12 | 1.81% | 6.59 | 6.92 | 139273 | 9361.52 | 4.41% |
| 2025-07-16 | 6.53 | 6.63 | 0.11 | 1.69% | 6.47 | 6.70 | 116104 | 7673.00 | 3.68% |
| 2025-07-15 | 6.51 | 6.52 | -0.07 | -1.06% | 6.38 | 6.59 | 110415 | 7145.78 | 3.50% |
| 2025-07-14 | 6.50 | 6.59 | 0.11 | 1.70% | 6.49 | 6.60 | 113290 | 7429.47 | 3.59% |
| 2025-07-11 | 6.46 | 6.48 | 0.05 | 0.78% | 6.36 | 6.51 | 111331 | 7164.91 | 3.53% |
| 2025-07-10 | 6.48 | 6.43 | -0.03 | -0.46% | 6.35 | 6.48 | 117312 | 7516.90 | 3.72% |
| 2025-07-09 | 6.52 | 6.46 | -0.11 | -1.67% | 6.45 | 6.66 | 179651 | 11701.77 | 5.69% |
| 2025-07-08 | 6.52 | 6.57 | 0.12 | 1.86% | 6.36 | 6.59 | 235169 | 15246.12 | 7.45% |
| 2025-07-07 | 6.36 | 6.45 | -0.13 | -1.98% | 6.30 | 6.55 | 266704 | 17166.84 | 8.45% |
| 2025-07-04 | 6.90 | 6.58 | -0.67 | -9.24% | 6.55 | 7.13 | 519101 | 35072.03 | 16.45% |
| 2025-07-03 | 7.90 | 7.25 | -0.65 | -8.23% | 7.21 | 8.30 | 694623 | 54369.84 | 22.01% |
| 2025-07-02 | 7.79 | 7.90 | 0.72 | 10.03% | 7.38 | 7.90 | 596555 | 46594.00 | 18.90% |
| 2025-07-01 | 6.43 | 7.18 | 0.65 | 9.95% | 6.23 | 7.18 | 403268 | 26647.17 | 12.78% |
| 2025-06-30 | 5.94 | 6.53 | 0.59 | 9.93% | 5.91 | 6.53 | 315905 | 20274.28 | 10.01% |
| 2025-06-27 | 5.98 | 5.94 | 0.01 | 0.17% | 5.89 | 5.98 | 25501 | 1509.17 | 0.81% |
| 2025-06-26 | 5.96 | 5.93 | 0.00 | 0.00% | 5.88 | 6.00 | 31420 | 1864.53 | 1.00% |
| 2025-06-25 | 5.98 | 5.93 | 0.02 | 0.34% | 5.85 | 5.98 | 34156 | 2017.30 | 1.08% |
| 2025-06-24 | 5.77 | 5.91 | 0.14 | 2.43% | 5.71 | 5.93 | 36762 | 2160.69 | 1.16% |
| 2025-06-23 | 5.55 | 5.77 | 0.16 | 2.85% | 5.55 | 5.79 | 40005 | 2283.85 | 1.27% |
| 2025-06-20 | 5.65 | 5.61 | -0.02 | -0.36% | 5.56 | 5.69 | 27175 | 1528.34 | 0.86% |
| 2025-06-19 | 5.76 | 5.63 | -0.15 | -2.60% | 5.59 | 5.79 | 36897 | 2091.31 | 1.17% |
| 2025-06-18 | 5.80 | 5.78 | -0.02 | -0.34% | 5.65 | 5.83 | 39260 | 2246.36 | 1.24% |
| 2025-06-17 | 5.81 | 5.80 | -0.01 | -0.17% | 5.73 | 6.06 | 57260 | 3357.47 | 1.81% |
| 2025-06-16 | 5.79 | 5.81 | 0.04 | 0.69% | 5.68 | 5.83 | 39786 | 2294.27 | 1.26% |
| 2025-06-13 | 5.86 | 5.77 | -0.09 | -1.54% | 5.71 | 5.89 | 48143 | 2774.09 | 1.53% |
| 2025-06-12 | 5.86 | 5.86 | -0.01 | -0.17% | 5.80 | 5.93 | 35535 | 2084.25 | 1.13% |
| 2025-06-11 | 5.83 | 5.87 | 0.06 | 1.03% | 5.75 | 5.90 | 38196 | 2237.60 | 1.21% |
| 2025-06-10 | 5.99 | 5.81 | -0.12 | -2.02% | 5.70 | 5.99 | 57482 | 3348.93 | 1.82% |
| 2025-06-09 | 5.92 | 5.93 | 0.06 | 1.02% | 5.84 | 6.04 | 59911 | 3564.27 | 1.90% |
| 2025-06-06 | 5.80 | 5.87 | 0.06 | 1.03% | 5.76 | 5.89 | 48879 | 2860.27 | 1.55% |
| 2025-06-05 | 5.83 | 5.81 | -0.01 | -0.17% | 5.73 | 5.88 | 28593 | 1662.03 | 0.91% |
| 2025-06-04 | 5.86 | 5.82 | -0.04 | -0.68% | 5.79 | 5.92 | 38531 | 2250.85 | 1.22% |
| 2025-06-03 | 5.82 | 5.86 | 0.02 | 0.34% | 5.77 | 5.94 | 41548 | 2441.44 | 1.32% |
| 2025-05-30 | 5.92 | 5.84 | -0.11 | -1.85% | 5.81 | 5.98 | 42875 | 2514.65 | 1.36% |
| 2025-05-29 | 5.93 | 5.95 | 0.12 | 2.06% | 5.80 | 6.03 | 64077 | 3805.71 | 2.03% |
| 2025-05-28 | 5.88 | 5.83 | -0.07 | -1.19% | 5.80 | 5.95 | 25324 | 1481.67 | 0.80% |
| 2025-05-27 | 5.82 | 5.90 | 0.08 | 1.37% | 5.78 | 5.90 | 36496 | 2134.62 | 1.16% |
| 2025-05-26 | 5.75 | 5.82 | 0.02 | 0.34% | 5.75 | 5.87 | 27144 | 1576.92 | 0.86% |
| 2025-05-23 | 5.81 | 5.80 | -0.01 | -0.17% | 5.75 | 5.92 | 43388 | 2530.55 | 1.37% |
| 2025-05-22 | 5.95 | 5.81 | -0.17 | -2.84% | 5.78 | 5.97 | 69770 | 4076.59 | 2.21% |
| 2025-05-21 | 6.08 | 5.98 | -0.14 | -2.29% | 5.96 | 6.15 | 57731 | 3481.96 | 1.83% |
| 2025-05-20 | 5.93 | 6.12 | 0.13 | 2.17% | 5.92 | 6.14 | 74077 | 4475.84 | 2.35% |
| 2025-05-19 | 5.93 | 5.99 | 0.07 | 1.18% | 5.80 | 6.02 | 70915 | 4192.56 | 2.25% |
| 2025-05-16 | 5.80 | 5.92 | 0.14 | 2.42% | 5.75 | 5.98 | 70062 | 4119.14 | 2.22% |
| 2025-05-15 | 5.78 | 5.78 | -0.02 | -0.34% | 5.70 | 5.88 | 62178 | 3592.07 | 1.97% |
| 2025-05-14 | 5.70 | 5.80 | 0.09 | 1.58% | 5.60 | 5.87 | 118236 | 6788.41 | 3.75% |
| 2025-05-13 | 5.60 | 5.71 | 0.14 | 2.51% | 5.49 | 6.00 | 129894 | 7419.41 | 4.12% |
| 2025-05-12 | 5.55 | 5.57 | 0.03 | 0.54% | 5.46 | 5.64 | 32180 | 1779.76 | 1.02% |
| 2025-05-09 | 5.58 | 5.54 | -0.03 | -0.54% | 5.51 | 5.60 | 32530 | 1802.02 | 1.03% |
| 2025-05-08 | 5.57 | 5.57 | -0.06 | -1.07% | 5.51 | 5.61 | 47224 | 2629.68 | 1.50% |
| 2025-05-07 | 5.49 | 5.63 | 0.18 | 3.30% | 5.49 | 5.74 | 82692 | 4621.32 | 2.62% |
| 2025-05-06 | 5.33 | 5.45 | 0.16 | 3.02% | 5.30 | 5.46 | 39373 | 2130.97 | 1.25% |
| 2025-04-30 | 5.27 | 5.29 | -0.01 | -0.19% | 5.26 | 5.38 | 40003 | 2132.56 | 1.27% |
| 2025-04-29 | 5.17 | 5.30 | 0.13 | 2.51% | 5.15 | 5.35 | 52788 | 2787.79 | 1.67% |
| 2025-04-28 | 5.41 | 5.17 | -0.23 | -4.26% | 5.02 | 5.45 | 83210 | 4264.51 | 2.64% |
| 2025-04-25 | 5.37 | 5.40 | -0.01 | -0.18% | 5.30 | 5.50 | 59746 | 3233.25 | 1.89% |
| 2025-04-24 | 5.30 | 5.41 | 0.10 | 1.88% | 5.26 | 5.60 | 88157 | 4747.33 | 2.79% |
| 2025-04-23 | 5.29 | 5.31 | 0.06 | 1.14% | 5.25 | 5.34 | 48144 | 2550.28 | 1.53% |
| 2025-04-22 | 5.18 | 5.25 | 0.11 | 2.14% | 5.14 | 5.28 | 55496 | 2903.67 | 1.76% |
| 2025-04-21 | 5.12 | 5.14 | -0.01 | -0.19% | 5.06 | 5.19 | 29626 | 1524.37 | 0.94% |
| 2025-04-18 | 5.11 | 5.15 | 0.01 | 0.19% | 5.05 | 5.23 | 28730 | 1472.27 | 0.91% |
| 2025-04-17 | 5.02 | 5.14 | 0.07 | 1.38% | 5.02 | 5.22 | 33095 | 1704.91 | 1.05% |
| 2025-04-16 | 5.14 | 5.07 | -0.12 | -2.31% | 4.96 | 5.17 | 44340 | 2247.88 | 1.40% |
| 2025-04-15 | 5.12 | 5.19 | 0.07 | 1.37% | 5.10 | 5.29 | 43284 | 2250.77 | 1.37% |
| 2025-04-14 | 4.94 | 5.12 | 0.19 | 3.85% | 4.94 | 5.20 | 55084 | 2817.96 | 1.75% |
| 2025-04-11 | 4.91 | 4.93 | 0.02 | 0.41% | 4.91 | 5.04 | 35487 | 1763.53 | 1.12% |
| 2025-04-10 | 4.90 | 4.91 | 0.05 | 1.03% | 4.90 | 5.05 | 56307 | 2800.50 | 1.78% |
| 2025-04-09 | 4.70 | 4.86 | 0.13 | 2.75% | 4.32 | 4.93 | 98682 | 4593.11 | 3.13% |
| 2025-04-08 | 4.90 | 4.73 | -0.23 | -4.64% | 4.52 | 4.95 | 127913 | 5973.13 | 4.05% |
上证大盘股票行情在线 K线走势图
