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 |
|---|
| 2025-12-17 | 1.86 | 1.87 | 0.01 | 0.54% | 1.83 | 1.88 | 564849 | 10462.13 | 1.75% |
| 2025-12-16 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 468034 | 8733.32 | 1.45% |
| 2025-12-15 | 1.88 | 1.88 | 0.00 | 0.00% | 1.85 | 1.90 | 398735 | 7490.56 | 1.23% |
| 2025-12-12 | 1.91 | 1.88 | -0.03 | -1.57% | 1.88 | 1.92 | 566825 | 10739.30 | 1.75% |
| 2025-12-11 | 1.97 | 1.91 | -0.07 | -3.54% | 1.90 | 1.97 | 743069 | 14289.20 | 2.30% |
| 2025-12-10 | 1.97 | 1.98 | 0.01 | 0.51% | 1.93 | 1.99 | 681125 | 13358.10 | 2.11% |
| 2025-12-09 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.04 | 869395 | 17321.94 | 2.69% |
| 2025-12-08 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.07 | 818324 | 16738.50 | 2.53% |
| 2025-12-05 | 1.99 | 2.01 | 0.02 | 1.01% | 1.96 | 2.02 | 704833 | 14033.49 | 2.18% |
| 2025-12-04 | 2.07 | 1.99 | -0.09 | -4.33% | 1.98 | 2.08 | 1165066 | 23501.56 | 3.60% |
| 2025-12-03 | 2.13 | 2.08 | -0.07 | -3.26% | 2.07 | 2.14 | 971194 | 20358.89 | 3.00% |
| 2025-12-02 | 2.09 | 2.15 | 0.05 | 2.38% | 2.05 | 2.20 | 1461019 | 31021.83 | 4.52% |
| 2025-12-01 | 2.08 | 2.10 | 0.01 | 0.48% | 2.07 | 2.13 | 867217 | 18206.92 | 2.68% |
| 2025-11-28 | 2.07 | 2.09 | 0.00 | 0.00% | 2.03 | 2.10 | 926883 | 19119.78 | 2.87% |
| 2025-11-27 | 2.09 | 2.09 | -0.02 | -0.95% | 2.03 | 2.10 | 993249 | 20572.09 | 3.07% |
| 2025-11-26 | 2.12 | 2.11 | -0.02 | -0.94% | 2.09 | 2.18 | 1494883 | 31822.82 | 4.63% |
| 2025-11-25 | 2.12 | 2.13 | 0.02 | 0.95% | 2.07 | 2.14 | 1380671 | 29142.97 | 4.27% |
| 2025-11-24 | 2.13 | 2.11 | 0.02 | 0.96% | 2.05 | 2.14 | 1701096 | 35660.98 | 5.26% |
| 2025-11-21 | 2.16 | 2.09 | -0.09 | -4.13% | 2.08 | 2.25 | 3043152 | 65387.42 | 9.42% |
| 2025-11-20 | 2.02 | 2.18 | 0.20 | 10.10% | 2.02 | 2.18 | 2151504 | 46165.52 | 6.66% |
| 2025-11-19 | 2.04 | 1.98 | -0.08 | -3.88% | 1.97 | 2.06 | 1021733 | 20391.59 | 3.16% |
| 2025-11-18 | 2.15 | 2.06 | -0.10 | -4.63% | 2.02 | 2.15 | 1504102 | 31076.66 | 4.65% |
| 2025-11-17 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.20 | 1418093 | 30630.39 | 4.39% |
| 2025-11-14 | 2.12 | 2.14 | -0.03 | -1.38% | 2.10 | 2.19 | 2049872 | 43998.23 | 6.34% |
| 2025-11-13 | 2.03 | 2.17 | 0.15 | 7.43% | 1.99 | 2.22 | 3267471 | 70527.62 | 10.11% |
| 2025-11-12 | 2.04 | 2.02 | 0.01 | 0.50% | 2.00 | 2.12 | 1495793 | 30542.13 | 4.63% |
| 2025-11-11 | 1.95 | 2.01 | 0.07 | 3.61% | 1.94 | 2.02 | 1394920 | 27675.70 | 4.32% |
| 2025-11-10 | 1.91 | 1.94 | 0.05 | 2.65% | 1.90 | 1.95 | 923858 | 17863.44 | 2.86% |
| 2025-11-07 | 1.91 | 1.89 | -0.02 | -1.05% | 1.89 | 1.93 | 514698 | 9812.31 | 1.59% |
| 2025-11-06 | 1.95 | 1.91 | -0.04 | -2.05% | 1.90 | 1.96 | 832056 | 15951.66 | 2.57% |
| 2025-11-05 | 1.92 | 1.95 | 0.02 | 1.04% | 1.89 | 1.96 | 931075 | 18065.87 | 2.88% |
| 2025-11-04 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 509340 | 9792.31 | 1.58% |
| 2025-11-03 | 1.89 | 1.93 | 0.03 | 1.58% | 1.89 | 1.93 | 686224 | 13136.20 | 2.12% |
| 2025-10-31 | 1.87 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 663169 | 12566.42 | 2.05% |
| 2025-10-30 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.91 | 592905 | 11155.52 | 1.83% |
| 2025-10-29 | 1.88 | 1.90 | 0.02 | 1.06% | 1.85 | 1.91 | 604467 | 11380.05 | 1.87% |
| 2025-10-28 | 1.88 | 1.88 | -0.01 | -0.53% | 1.88 | 1.90 | 359712 | 6787.46 | 1.11% |
| 2025-10-27 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 523938 | 9927.56 | 1.62% |
| 2025-10-24 | 1.95 | 1.90 | -0.04 | -2.06% | 1.88 | 1.97 | 901748 | 17222.06 | 2.79% |
| 2025-10-23 | 1.94 | 1.94 | -0.01 | -0.51% | 1.90 | 1.95 | 675867 | 13002.18 | 2.09% |
| 2025-10-22 | 1.91 | 1.95 | 0.04 | 2.09% | 1.90 | 1.96 | 987921 | 19182.17 | 3.06% |
| 2025-10-21 | 1.85 | 1.91 | 0.05 | 2.69% | 1.84 | 1.93 | 925608 | 17525.54 | 2.86% |
| 2025-10-20 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.86 | 409826 | 7580.58 | 1.27% |
| 2025-10-17 | 1.85 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 712326 | 13151.10 | 2.20% |
| 2025-10-16 | 1.92 | 1.86 | -0.06 | -3.13% | 1.85 | 1.92 | 1123028 | 21056.72 | 3.47% |
| 2025-10-15 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 605220 | 11581.13 | 1.87% |
| 2025-10-14 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.98 | 1210814 | 23463.97 | 3.75% |
| 2025-10-13 | 1.90 | 1.92 | -0.04 | -2.04% | 1.88 | 1.93 | 776637 | 14828.38 | 2.40% |
| 2025-10-10 | 1.92 | 1.96 | 0.03 | 1.55% | 1.91 | 2.01 | 1213153 | 23961.98 | 3.75% |
| 2025-10-09 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 689038 | 13253.90 | 2.13% |
| 2025-09-30 | 1.95 | 1.92 | -0.02 | -1.03% | 1.91 | 1.96 | 630832 | 12156.11 | 1.95% |
| 2025-09-29 | 1.93 | 1.94 | 0.01 | 0.52% | 1.88 | 1.96 | 754345 | 14515.87 | 2.33% |
| 2025-09-26 | 1.91 | 1.93 | 0.01 | 0.52% | 1.89 | 1.96 | 801468 | 15463.04 | 2.48% |
| 2025-09-25 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.97 | 821142 | 15905.85 | 2.54% |
| 2025-09-24 | 1.92 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 883853 | 16988.12 | 2.73% |
| 2025-09-23 | 2.03 | 1.93 | -0.11 | -5.39% | 1.88 | 2.04 | 1461107 | 28276.15 | 4.52% |
| 2025-09-22 | 2.09 | 2.04 | -0.05 | -2.39% | 2.02 | 2.09 | 957607 | 19537.17 | 2.96% |
| 2025-09-19 | 2.23 | 2.09 | -0.14 | -6.28% | 2.06 | 2.24 | 1738374 | 36866.38 | 5.38% |
| 2025-09-18 | 2.29 | 2.23 | -0.07 | -3.04% | 2.19 | 2.35 | 1817318 | 41517.39 | 5.62% |
| 2025-09-17 | 2.37 | 2.30 | -0.03 | -1.29% | 2.24 | 2.37 | 1397627 | 32002.44 | 4.32% |
| 2025-09-16 | 2.29 | 2.33 | 0.04 | 1.75% | 2.24 | 2.33 | 1448546 | 33116.13 | 4.48% |
| 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% |
上证大盘股票行情在线 K线走势图
亚泰集团(600881)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
