亚泰集团(600881)股票行情
亚泰集团(600881)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 | 2.23 | 2.29 | 0.06 | 2.69% | 2.20 | 2.34 | 1730313 | 39229.22 | 5.35% |
| 2025-09-12 | 2.18 | 2.23 | 0.04 | 1.83% | 2.17 | 2.30 | 1655518 | 36884.94 | 5.12% |
| 2025-09-11 | 2.14 | 2.19 | 0.04 | 1.86% | 2.06 | 2.19 | 1611469 | 34464.26 | 4.99% |
| 2025-09-10 | 2.12 | 2.15 | 0.01 | 0.47% | 2.10 | 2.18 | 1092692 | 23465.05 | 3.38% |
| 2025-09-09 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.24 | 1423054 | 30868.45 | 4.40% |
| 2025-09-08 | 2.19 | 2.17 | -0.03 | -1.36% | 2.12 | 2.23 | 1480480 | 32030.34 | 4.58% |
| 2025-09-05 | 2.09 | 2.20 | 0.13 | 6.28% | 2.08 | 2.20 | 2118880 | 45887.29 | 6.56% |
| 2025-09-04 | 2.15 | 2.07 | -0.08 | -3.72% | 2.03 | 2.18 | 1617172 | 34018.61 | 5.00% |
| 2025-09-03 | 2.17 | 2.15 | -0.01 | -0.46% | 2.14 | 2.27 | 1806037 | 39667.38 | 5.59% |
| 2025-09-02 | 2.12 | 2.16 | 0.04 | 1.89% | 2.11 | 2.31 | 2287191 | 50225.08 | 7.08% |
| 2025-09-01 | 2.05 | 2.12 | 0.07 | 3.41% | 2.03 | 2.14 | 1295040 | 27194.18 | 4.01% |
| 2025-08-29 | 2.07 | 2.05 | -0.02 | -0.97% | 2.04 | 2.10 | 925169 | 19059.13 | 2.86% |
| 2025-08-28 | 2.04 | 2.07 | 0.03 | 1.47% | 1.99 | 2.12 | 1560306 | 31982.96 | 4.83% |
| 2025-08-27 | 2.10 | 2.04 | -0.08 | -3.77% | 2.03 | 2.15 | 1392112 | 29155.60 | 4.31% |
| 2025-08-26 | 2.09 | 2.12 | 0.03 | 1.44% | 2.07 | 2.14 | 1375558 | 29128.16 | 4.26% |
| 2025-08-25 | 2.09 | 2.09 | 0.02 | 0.97% | 2.07 | 2.13 | 1431209 | 30007.48 | 4.43% |
| 2025-08-22 | 2.09 | 2.07 | -0.04 | -1.90% | 2.05 | 2.13 | 1147459 | 23824.21 | 3.55% |
| 2025-08-21 | 2.18 | 2.11 | -0.07 | -3.21% | 2.07 | 2.19 | 1812392 | 38238.78 | 5.61% |
| 2025-08-20 | 2.23 | 2.18 | -0.06 | -2.68% | 2.13 | 2.32 | 2339006 | 51601.72 | 7.24% |
| 2025-08-19 | 2.23 | 2.24 | 0.08 | 3.70% | 2.15 | 2.35 | 3909669 | 87813.41 | 12.10% |
| 2025-08-18 | 1.97 | 2.16 | 0.20 | 10.20% | 1.95 | 2.16 | 1907618 | 39876.93 | 5.90% |
| 2025-08-15 | 1.94 | 1.96 | 0.03 | 1.55% | 1.93 | 2.01 | 1212356 | 23772.17 | 3.75% |
| 2025-08-14 | 1.97 | 1.93 | -0.04 | -2.03% | 1.92 | 2.07 | 1582872 | 31210.40 | 4.90% |
| 2025-08-13 | 1.95 | 1.97 | 0.03 | 1.55% | 1.92 | 2.00 | 1617168 | 31724.68 | 5.00% |
| 2025-08-12 | 1.91 | 1.94 | 0.03 | 1.57% | 1.89 | 1.97 | 1452881 | 28170.35 | 4.50% |
| 2025-08-11 | 1.88 | 1.91 | 0.03 | 1.60% | 1.87 | 1.92 | 1070357 | 20339.20 | 3.31% |
| 2025-08-08 | 1.85 | 1.88 | 0.01 | 0.53% | 1.83 | 1.91 | 1205937 | 22591.08 | 3.73% |
| 2025-08-07 | 1.81 | 1.87 | 0.07 | 3.89% | 1.80 | 1.96 | 1987146 | 37541.25 | 6.15% |
| 2025-08-06 | 1.83 | 1.80 | -0.02 | -1.10% | 1.78 | 1.83 | 520931 | 9363.08 | 1.61% |
| 2025-08-05 | 1.80 | 1.82 | 0.03 | 1.68% | 1.79 | 1.84 | 582892 | 10652.59 | 1.80% |
| 2025-08-04 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 368890 | 6601.69 | 1.14% |
| 2025-08-01 | 1.78 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 455239 | 8134.02 | 1.41% |
| 2025-07-31 | 1.82 | 1.79 | -0.04 | -2.19% | 1.78 | 1.83 | 697399 | 12548.68 | 2.16% |
| 2025-07-30 | 1.84 | 1.83 | 0.00 | 0.00% | 1.82 | 1.85 | 669309 | 12292.33 | 2.07% |
| 2025-07-29 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 605807 | 11064.13 | 1.87% |
| 2025-07-28 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 568990 | 10518.41 | 1.76% |
| 2025-07-25 | 1.92 | 1.86 | -0.05 | -2.62% | 1.86 | 1.92 | 857638 | 16089.04 | 2.65% |
| 2025-07-24 | 1.87 | 1.91 | 0.03 | 1.60% | 1.86 | 1.93 | 1027366 | 19576.33 | 3.18% |
| 2025-07-23 | 1.92 | 1.88 | -0.03 | -1.57% | 1.87 | 1.95 | 1002553 | 19139.97 | 3.10% |
| 2025-07-22 | 1.91 | 1.91 | 0.02 | 1.06% | 1.87 | 1.93 | 1097884 | 20880.75 | 3.40% |
| 2025-07-21 | 1.83 | 1.89 | 0.07 | 3.85% | 1.82 | 1.90 | 1355840 | 25499.24 | 4.19% |
| 2025-07-18 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.83 | 372175 | 6728.64 | 1.15% |
| 2025-07-17 | 1.81 | 1.82 | 0.01 | 0.55% | 1.81 | 1.83 | 293622 | 5337.85 | 0.91% |
| 2025-07-16 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 340969 | 6163.25 | 1.05% |
| 2025-07-15 | 1.85 | 1.80 | -0.07 | -3.74% | 1.78 | 1.86 | 931086 | 16874.23 | 2.88% |
| 2025-07-14 | 1.94 | 1.87 | -0.08 | -4.10% | 1.87 | 1.95 | 945690 | 17876.71 | 2.93% |
| 2025-07-11 | 1.91 | 1.95 | 0.04 | 2.09% | 1.88 | 1.97 | 1256158 | 24293.47 | 3.89% |
| 2025-07-10 | 1.88 | 1.91 | 0.03 | 1.60% | 1.87 | 1.91 | 667622 | 12678.92 | 2.07% |
| 2025-07-09 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 730883 | 13756.84 | 2.26% |
| 2025-07-08 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.87 | 629990 | 11679.61 | 1.95% |
| 2025-07-07 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.87 | 573794 | 10571.39 | 1.78% |
| 2025-07-04 | 1.86 | 1.84 | -0.02 | -1.08% | 1.84 | 1.92 | 976487 | 18291.46 | 3.02% |
| 2025-07-03 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.88 | 696240 | 12950.29 | 2.15% |
| 2025-07-02 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 479133 | 8839.22 | 1.48% |
| 2025-07-01 | 1.86 | 1.85 | -0.01 | -0.54% | 1.82 | 1.87 | 454458 | 8356.24 | 1.41% |
| 2025-06-30 | 1.85 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 556313 | 10311.47 | 1.72% |
| 2025-06-27 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.86 | 561769 | 10351.42 | 1.74% |
| 2025-06-26 | 1.84 | 1.83 | -0.02 | -1.08% | 1.82 | 1.87 | 679070 | 12511.25 | 2.10% |
| 2025-06-25 | 1.83 | 1.85 | 0.02 | 1.09% | 1.80 | 1.87 | 819094 | 15040.86 | 2.53% |
| 2025-06-24 | 1.78 | 1.83 | 0.04 | 2.23% | 1.77 | 1.84 | 558223 | 10147.69 | 1.73% |
| 2025-06-23 | 1.74 | 1.79 | 0.04 | 2.29% | 1.72 | 1.79 | 553450 | 9782.96 | 1.71% |
| 2025-06-20 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 504004 | 8864.33 | 1.56% |
| 2025-06-19 | 1.81 | 1.76 | -0.06 | -3.30% | 1.76 | 1.83 | 745283 | 13291.19 | 2.31% |
| 2025-06-18 | 1.84 | 1.82 | -0.04 | -2.15% | 1.81 | 1.86 | 612723 | 11183.31 | 1.90% |
| 2025-06-17 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.88 | 776772 | 14420.93 | 2.40% |
| 2025-06-16 | 1.81 | 1.84 | 0.00 | 0.00% | 1.80 | 1.85 | 670075 | 12286.41 | 2.07% |
| 2025-06-13 | 1.91 | 1.84 | -0.05 | -2.65% | 1.82 | 1.92 | 988344 | 18277.14 | 3.06% |
| 2025-06-12 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 2.00 | 1587758 | 30528.03 | 4.91% |
| 2025-06-11 | 1.94 | 1.89 | -0.02 | -1.05% | 1.87 | 1.96 | 1386766 | 26397.53 | 4.29% |
| 2025-06-10 | 2.01 | 1.91 | -0.02 | -1.04% | 1.89 | 2.05 | 3018458 | 59180.08 | 9.34% |
| 2025-06-09 | 1.75 | 1.93 | 0.18 | 10.29% | 1.74 | 1.93 | 2329981 | 43354.08 | 7.21% |
| 2025-06-06 | 1.74 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 462470 | 8081.14 | 1.43% |
| 2025-06-05 | 1.76 | 1.75 | -0.02 | -1.13% | 1.72 | 1.78 | 796440 | 13915.30 | 2.46% |
| 2025-06-04 | 1.73 | 1.77 | 0.04 | 2.31% | 1.72 | 1.78 | 900808 | 15717.32 | 2.79% |
| 2025-06-03 | 1.72 | 1.73 | -0.01 | -0.57% | 1.71 | 1.76 | 525763 | 9130.55 | 1.63% |
| 2025-05-30 | 1.75 | 1.74 | -0.02 | -1.14% | 1.72 | 1.78 | 697063 | 12146.60 | 2.16% |
| 2025-05-29 | 1.73 | 1.76 | 0.02 | 1.15% | 1.72 | 1.79 | 851240 | 15004.43 | 2.63% |
| 2025-05-28 | 1.78 | 1.74 | -0.04 | -2.25% | 1.72 | 1.79 | 813290 | 14207.98 | 2.52% |
| 2025-05-27 | 1.77 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 872803 | 15479.62 | 2.70% |
| 2025-05-26 | 1.79 | 1.78 | 0.02 | 1.14% | 1.72 | 1.80 | 1061160 | 18772.57 | 3.28% |
上证大盘股票行情在线 K线走势图
