亚通股份(600692)股票行情
亚通股份(600692)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 |
|---|
| 2025-09-16 | 8.40 | 8.83 | 0.42 | 4.99% | 8.38 | 8.98 | 229676 | 20194.89 | 9.01% |
| 2025-09-15 | 8.50 | 8.41 | -0.13 | -1.52% | 8.23 | 8.52 | 94517 | 7889.81 | 3.71% |
| 2025-09-12 | 8.50 | 8.54 | 0.04 | 0.47% | 8.46 | 8.78 | 97168 | 8355.37 | 3.81% |
| 2025-09-11 | 8.46 | 8.50 | -0.01 | -0.12% | 8.32 | 8.54 | 82655 | 6974.48 | 3.24% |
| 2025-09-10 | 8.48 | 8.51 | 0.02 | 0.24% | 8.45 | 8.67 | 67292 | 5749.86 | 2.64% |
| 2025-09-09 | 8.60 | 8.49 | -0.14 | -1.62% | 8.40 | 8.71 | 98120 | 8377.20 | 3.85% |
| 2025-09-08 | 8.80 | 8.63 | -0.17 | -1.93% | 8.53 | 8.80 | 105725 | 9137.62 | 4.15% |
| 2025-09-05 | 8.37 | 8.80 | 0.47 | 5.64% | 8.30 | 8.82 | 118906 | 10224.10 | 4.66% |
| 2025-09-04 | 8.47 | 8.33 | -0.06 | -0.72% | 8.17 | 8.62 | 115344 | 9752.07 | 4.52% |
| 2025-09-03 | 8.98 | 8.39 | -0.47 | -5.30% | 8.36 | 8.99 | 119674 | 10314.17 | 4.69% |
| 2025-09-02 | 9.08 | 8.86 | -0.21 | -2.32% | 8.68 | 9.09 | 151589 | 13432.11 | 5.94% |
| 2025-09-01 | 8.90 | 9.07 | 0.34 | 3.89% | 8.88 | 9.55 | 227507 | 20996.14 | 8.92% |
| 2025-08-29 | 8.92 | 8.73 | -0.14 | -1.58% | 8.71 | 9.06 | 120177 | 10609.93 | 4.71% |
| 2025-08-28 | 8.82 | 8.87 | 0.05 | 0.57% | 8.56 | 9.09 | 154364 | 13652.41 | 6.05% |
| 2025-08-27 | 8.89 | 8.82 | -0.08 | -0.90% | 8.82 | 9.25 | 136797 | 12292.45 | 5.36% |
| 2025-08-26 | 8.69 | 8.90 | 0.13 | 1.48% | 8.65 | 9.10 | 173009 | 15419.45 | 6.78% |
| 2025-08-25 | 8.86 | 8.77 | -0.08 | -0.90% | 8.62 | 9.08 | 188300 | 16557.24 | 7.38% |
| 2025-08-22 | 8.65 | 8.85 | 0.25 | 2.91% | 8.50 | 9.00 | 189181 | 16637.65 | 7.42% |
| 2025-08-21 | 8.83 | 8.60 | -0.24 | -2.71% | 8.53 | 9.20 | 176564 | 15507.03 | 6.92% |
| 2025-08-20 | 8.99 | 8.84 | -0.15 | -1.67% | 8.78 | 9.04 | 83091 | 7363.08 | 3.26% |
| 2025-08-19 | 8.91 | 8.99 | 0.19 | 2.16% | 8.75 | 9.00 | 108297 | 9652.41 | 4.25% |
| 2025-08-18 | 8.80 | 8.80 | 0.00 | 0.00% | 8.78 | 9.21 | 159085 | 14325.56 | 6.24% |
| 2025-08-15 | 8.53 | 8.80 | 0.28 | 3.29% | 8.52 | 8.89 | 96892 | 8396.62 | 3.80% |
| 2025-08-14 | 8.80 | 8.52 | -0.26 | -2.96% | 8.50 | 8.85 | 94750 | 8188.26 | 3.72% |
| 2025-08-13 | 8.83 | 8.78 | -0.05 | -0.57% | 8.72 | 8.92 | 83545 | 7338.33 | 3.28% |
| 2025-08-12 | 8.63 | 8.83 | 0.20 | 2.32% | 8.60 | 8.91 | 117572 | 10278.02 | 4.61% |
| 2025-08-11 | 8.82 | 8.63 | -0.26 | -2.92% | 8.48 | 8.85 | 168511 | 14503.20 | 6.61% |
| 2025-08-08 | 8.30 | 8.89 | 0.59 | 7.11% | 8.29 | 8.92 | 255881 | 22331.22 | 10.03% |
| 2025-08-07 | 8.40 | 8.30 | -0.07 | -0.84% | 8.22 | 8.43 | 94469 | 7855.48 | 3.70% |
| 2025-08-06 | 8.42 | 8.37 | -0.02 | -0.24% | 8.30 | 8.51 | 110171 | 9260.08 | 4.32% |
| 2025-08-05 | 8.00 | 8.39 | 0.42 | 5.27% | 7.94 | 8.47 | 205798 | 17144.35 | 8.07% |
| 2025-08-04 | 7.70 | 7.97 | 0.23 | 2.97% | 7.64 | 8.00 | 121071 | 9546.04 | 4.75% |
| 2025-08-01 | 7.91 | 7.74 | -0.16 | -2.03% | 7.68 | 7.98 | 107854 | 8393.67 | 4.23% |
| 2025-07-31 | 8.05 | 7.90 | -0.23 | -2.83% | 7.84 | 8.10 | 122677 | 9763.02 | 4.81% |
| 2025-07-30 | 7.83 | 8.13 | 0.28 | 3.57% | 7.79 | 8.27 | 177642 | 14331.00 | 6.97% |
| 2025-07-29 | 7.95 | 7.85 | -0.08 | -1.01% | 7.78 | 8.19 | 154956 | 12326.21 | 6.08% |
| 2025-07-28 | 7.58 | 7.93 | 0.32 | 4.20% | 7.51 | 7.98 | 184718 | 14405.63 | 7.24% |
| 2025-07-25 | 7.60 | 7.61 | 0.02 | 0.26% | 7.54 | 7.65 | 68495 | 5200.54 | 2.69% |
| 2025-07-24 | 7.64 | 7.59 | -0.01 | -0.13% | 7.55 | 7.74 | 95560 | 7303.51 | 3.75% |
| 2025-07-23 | 7.79 | 7.60 | -0.20 | -2.56% | 7.60 | 7.79 | 94841 | 7285.06 | 3.72% |
| 2025-07-22 | 7.75 | 7.80 | 0.07 | 0.91% | 7.66 | 8.00 | 96978 | 7564.88 | 3.80% |
| 2025-07-21 | 7.65 | 7.73 | 0.11 | 1.44% | 7.64 | 7.75 | 71032 | 5478.70 | 2.79% |
| 2025-07-18 | 7.70 | 7.62 | -0.07 | -0.91% | 7.51 | 7.71 | 81307 | 6161.36 | 3.19% |
| 2025-07-17 | 7.57 | 7.69 | 0.12 | 1.59% | 7.55 | 7.83 | 84828 | 6535.61 | 3.33% |
| 2025-07-16 | 7.49 | 7.57 | 0.12 | 1.61% | 7.44 | 7.65 | 76756 | 5815.40 | 3.01% |
| 2025-07-15 | 7.67 | 7.45 | -0.27 | -3.50% | 7.38 | 7.69 | 110083 | 8237.36 | 4.32% |
| 2025-07-14 | 7.80 | 7.72 | -0.08 | -1.03% | 7.57 | 7.83 | 146632 | 11266.04 | 5.75% |
| 2025-07-11 | 7.58 | 7.80 | 0.21 | 2.77% | 7.53 | 7.86 | 140924 | 10883.30 | 5.53% |
| 2025-07-10 | 7.48 | 7.59 | 0.07 | 0.93% | 7.45 | 7.69 | 106443 | 8077.79 | 4.17% |
| 2025-07-09 | 7.46 | 7.52 | 0.06 | 0.80% | 7.43 | 7.54 | 73502 | 5499.99 | 2.88% |
| 2025-07-08 | 7.44 | 7.46 | 0.03 | 0.40% | 7.36 | 7.47 | 60814 | 4508.03 | 2.38% |
| 2025-07-07 | 7.28 | 7.43 | 0.16 | 2.20% | 7.23 | 7.47 | 93377 | 6903.76 | 3.66% |
| 2025-07-04 | 7.36 | 7.27 | -0.06 | -0.82% | 7.25 | 7.39 | 70788 | 5169.90 | 2.78% |
| 2025-07-03 | 7.25 | 7.33 | 0.07 | 0.96% | 7.24 | 7.52 | 109820 | 8115.36 | 4.31% |
| 2025-07-02 | 7.22 | 7.26 | 0.06 | 0.83% | 7.17 | 7.34 | 67656 | 4904.08 | 2.65% |
| 2025-07-01 | 7.22 | 7.20 | 0.00 | 0.00% | 7.18 | 7.28 | 70753 | 5112.09 | 2.77% |
| 2025-06-30 | 7.20 | 7.20 | 0.00 | 0.00% | 7.17 | 7.24 | 46895 | 3377.49 | 1.84% |
| 2025-06-27 | 7.17 | 7.20 | 0.04 | 0.56% | 7.16 | 7.30 | 55816 | 4030.80 | 2.19% |
| 2025-06-26 | 7.18 | 7.16 | -0.02 | -0.28% | 7.12 | 7.21 | 37610 | 2699.16 | 1.47% |
| 2025-06-25 | 7.10 | 7.18 | 0.06 | 0.84% | 7.08 | 7.20 | 67151 | 4797.21 | 2.63% |
| 2025-06-24 | 6.96 | 7.12 | 0.14 | 2.01% | 6.96 | 7.15 | 57762 | 4104.87 | 2.27% |
| 2025-06-23 | 6.82 | 6.98 | 0.16 | 2.35% | 6.74 | 6.98 | 51130 | 3524.26 | 2.01% |
| 2025-06-20 | 6.88 | 6.82 | -0.04 | -0.58% | 6.82 | 6.94 | 44998 | 3095.71 | 1.76% |
| 2025-06-19 | 7.05 | 6.86 | -0.17 | -2.42% | 6.81 | 7.05 | 52877 | 3651.52 | 2.07% |
| 2025-06-18 | 7.15 | 7.03 | -0.13 | -1.82% | 6.98 | 7.15 | 47389 | 3335.28 | 1.86% |
| 2025-06-17 | 7.21 | 7.16 | -0.02 | -0.28% | 7.10 | 7.24 | 45886 | 3280.55 | 1.80% |
| 2025-06-16 | 7.13 | 7.18 | 0.10 | 1.41% | 7.05 | 7.22 | 48252 | 3449.49 | 1.89% |
| 2025-06-13 | 7.28 | 7.08 | -0.22 | -3.01% | 7.04 | 7.29 | 77276 | 5509.09 | 3.03% |
| 2025-06-12 | 7.25 | 7.30 | 0.03 | 0.41% | 7.20 | 7.36 | 84189 | 6132.10 | 3.30% |
| 2025-06-11 | 7.19 | 7.27 | 0.08 | 1.11% | 7.18 | 7.41 | 114029 | 8322.79 | 4.47% |
| 2025-06-10 | 7.18 | 7.19 | -0.02 | -0.28% | 7.15 | 7.37 | 143810 | 10404.76 | 5.64% |
| 2025-06-09 | 7.25 | 7.21 | -0.04 | -0.55% | 7.11 | 7.25 | 92173 | 6617.43 | 3.61% |
| 2025-06-06 | 6.98 | 7.25 | 0.27 | 3.87% | 6.97 | 7.55 | 232302 | 16908.23 | 9.11% |
| 2025-06-05 | 6.96 | 6.98 | 0.01 | 0.14% | 6.89 | 7.00 | 62840 | 4358.06 | 2.46% |
| 2025-06-04 | 6.91 | 6.97 | 0.06 | 0.87% | 6.87 | 7.04 | 72440 | 5043.79 | 2.84% |
| 2025-06-03 | 6.92 | 6.91 | -0.03 | -0.43% | 6.88 | 6.99 | 62873 | 4357.72 | 2.47% |
| 2025-05-30 | 6.93 | 6.94 | 0.02 | 0.29% | 6.87 | 7.01 | 60882 | 4220.52 | 2.39% |
| 2025-05-29 | 6.80 | 6.92 | 0.11 | 1.62% | 6.75 | 7.02 | 71280 | 4945.39 | 2.80% |
| 2025-05-28 | 6.90 | 6.81 | -0.08 | -1.16% | 6.79 | 6.93 | 44429 | 3040.31 | 1.74% |
| 2025-05-27 | 6.78 | 6.89 | 0.08 | 1.17% | 6.75 | 6.91 | 59132 | 4046.17 | 2.32% |
上证大盘股票行情在线 K线走势图
