亚星锚链(601890)股票行情
亚星锚链(601890)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 | 9.63 | 9.48 | -0.14 | -1.46% | 9.46 | 9.63 | 213084 | 20251.99 | 2.22% |
| 2025-09-12 | 9.72 | 9.62 | -0.10 | -1.03% | 9.62 | 9.75 | 185107 | 17894.78 | 1.93% |
| 2025-09-11 | 9.67 | 9.76 | 0.10 | 1.04% | 9.56 | 9.76 | 183213 | 17725.43 | 1.91% |
| 2025-09-10 | 9.75 | 9.66 | -0.14 | -1.43% | 9.61 | 9.79 | 192300 | 18583.19 | 2.00% |
| 2025-09-09 | 9.77 | 9.80 | 0.07 | 0.72% | 9.70 | 9.97 | 275410 | 27099.50 | 2.87% |
| 2025-09-08 | 9.60 | 9.73 | 0.13 | 1.35% | 9.55 | 9.74 | 213486 | 20658.29 | 2.23% |
| 2025-09-05 | 9.51 | 9.60 | 0.14 | 1.48% | 9.41 | 9.61 | 187624 | 17915.68 | 1.96% |
| 2025-09-04 | 9.53 | 9.46 | -0.13 | -1.36% | 9.35 | 9.65 | 266816 | 25446.23 | 2.78% |
| 2025-09-03 | 10.08 | 9.59 | -0.49 | -4.86% | 9.56 | 10.15 | 351194 | 34470.39 | 3.66% |
| 2025-09-02 | 10.21 | 10.08 | -0.20 | -1.95% | 9.98 | 10.21 | 290821 | 29260.24 | 3.03% |
| 2025-09-01 | 10.23 | 10.28 | 0.05 | 0.49% | 10.08 | 10.29 | 310151 | 31537.69 | 3.23% |
| 2025-08-29 | 10.19 | 10.23 | 0.05 | 0.49% | 10.07 | 10.28 | 344811 | 35096.63 | 3.59% |
| 2025-08-28 | 10.26 | 10.18 | -0.10 | -0.97% | 9.79 | 10.34 | 615994 | 62126.49 | 6.42% |
| 2025-08-27 | 10.66 | 10.28 | -0.53 | -4.90% | 10.27 | 10.67 | 800900 | 83780.60 | 8.35% |
| 2025-08-26 | 10.85 | 10.81 | -0.16 | -1.46% | 10.71 | 10.90 | 485678 | 52436.29 | 5.06% |
| 2025-08-25 | 11.00 | 10.97 | 0.00 | 0.00% | 10.88 | 11.02 | 488465 | 53477.32 | 5.09% |
| 2025-08-22 | 10.89 | 10.97 | 0.08 | 0.73% | 10.79 | 10.98 | 440416 | 48026.82 | 4.59% |
| 2025-08-21 | 10.90 | 10.89 | -0.07 | -0.64% | 10.82 | 10.97 | 415061 | 45171.61 | 4.33% |
| 2025-08-20 | 11.12 | 10.96 | -0.15 | -1.35% | 10.77 | 11.16 | 596085 | 65073.46 | 6.21% |
| 2025-08-19 | 11.36 | 11.11 | -0.28 | -2.46% | 11.07 | 11.43 | 745935 | 83493.33 | 7.78% |
| 2025-08-18 | 11.00 | 11.39 | 0.42 | 3.83% | 11.00 | 11.58 | 1108704 | 125714.07 | 11.56% |
| 2025-08-15 | 10.62 | 10.97 | 0.16 | 1.48% | 10.52 | 11.09 | 880818 | 95906.23 | 9.18% |
| 2025-08-14 | 10.80 | 10.81 | 0.01 | 0.09% | 10.53 | 10.99 | 844450 | 90683.57 | 8.80% |
| 2025-08-13 | 10.68 | 10.80 | -0.04 | -0.37% | 10.68 | 11.03 | 655456 | 71044.34 | 6.83% |
| 2025-08-12 | 10.92 | 10.84 | -0.06 | -0.55% | 10.74 | 11.23 | 607129 | 66407.73 | 6.33% |
| 2025-08-11 | 11.00 | 10.90 | -0.07 | -0.64% | 10.81 | 11.06 | 620562 | 67751.60 | 6.47% |
| 2025-08-08 | 10.78 | 10.97 | 0.14 | 1.29% | 10.74 | 11.50 | 973250 | 108675.39 | 10.14% |
| 2025-08-07 | 11.13 | 10.83 | -0.22 | -1.99% | 10.78 | 11.19 | 730570 | 79512.73 | 7.61% |
| 2025-08-06 | 10.65 | 11.05 | 0.40 | 3.76% | 10.59 | 11.07 | 1143924 | 124895.38 | 11.92% |
| 2025-08-05 | 10.51 | 10.65 | 0.13 | 1.24% | 10.44 | 10.75 | 660097 | 69911.48 | 6.88% |
| 2025-08-04 | 10.10 | 10.52 | 0.34 | 3.34% | 10.06 | 10.54 | 543981 | 56480.89 | 5.67% |
| 2025-08-01 | 10.40 | 10.18 | -0.22 | -2.12% | 10.08 | 10.49 | 550382 | 56130.53 | 5.74% |
| 2025-07-31 | 10.48 | 10.40 | -0.23 | -2.16% | 10.36 | 10.75 | 617948 | 64798.88 | 6.44% |
| 2025-07-30 | 10.32 | 10.63 | 0.23 | 2.21% | 10.32 | 11.01 | 1060719 | 113362.01 | 11.06% |
| 2025-07-29 | 10.10 | 10.40 | 0.25 | 2.46% | 10.09 | 10.40 | 556525 | 57092.77 | 5.80% |
| 2025-07-28 | 10.16 | 10.15 | -0.01 | -0.10% | 10.08 | 10.21 | 312477 | 31675.12 | 3.26% |
| 2025-07-25 | 10.20 | 10.16 | -0.05 | -0.49% | 10.05 | 10.20 | 334290 | 33817.43 | 3.48% |
| 2025-07-24 | 10.10 | 10.21 | 0.07 | 0.69% | 10.10 | 10.24 | 337440 | 34335.04 | 3.52% |
| 2025-07-23 | 10.50 | 10.14 | -0.44 | -4.16% | 10.11 | 10.50 | 659706 | 67681.62 | 6.88% |
| 2025-07-22 | 10.38 | 10.58 | 0.16 | 1.54% | 10.33 | 10.80 | 955819 | 100653.70 | 9.96% |
| 2025-07-21 | 10.15 | 10.42 | 0.28 | 2.76% | 10.10 | 10.43 | 752586 | 77450.46 | 7.84% |
| 2025-07-18 | 10.11 | 10.14 | 0.00 | 0.00% | 10.00 | 10.15 | 412555 | 41599.91 | 4.30% |
| 2025-07-17 | 10.00 | 10.14 | 0.10 | 1.00% | 9.95 | 10.16 | 466344 | 46980.79 | 4.86% |
| 2025-07-16 | 10.06 | 10.04 | -0.02 | -0.20% | 9.95 | 10.08 | 422402 | 42262.23 | 4.40% |
| 2025-07-15 | 10.17 | 10.06 | -0.11 | -1.08% | 10.00 | 10.22 | 417486 | 42045.99 | 4.35% |
| 2025-07-14 | 10.27 | 10.17 | -0.20 | -1.93% | 10.14 | 10.32 | 653317 | 66646.84 | 6.81% |
| 2025-07-11 | 10.03 | 10.37 | 0.38 | 3.80% | 10.01 | 10.46 | 1224930 | 126336.70 | 12.77% |
| 2025-07-10 | 9.95 | 9.99 | -0.05 | -0.50% | 9.90 | 10.12 | 581628 | 58062.61 | 6.06% |
| 2025-07-09 | 10.19 | 10.04 | -0.15 | -1.47% | 10.00 | 10.29 | 840829 | 85156.41 | 8.76% |
| 2025-07-08 | 10.05 | 10.19 | 0.14 | 1.39% | 9.94 | 10.37 | 1132744 | 115189.15 | 11.81% |
| 2025-07-07 | 9.91 | 10.05 | -0.02 | -0.20% | 9.81 | 10.22 | 1066861 | 107353.36 | 11.12% |
| 2025-07-04 | 10.67 | 10.07 | -0.77 | -7.10% | 10.07 | 10.89 | 1874425 | 193608.45 | 19.54% |
| 2025-07-03 | 11.47 | 10.84 | -0.49 | -4.32% | 10.75 | 12.20 | 2640258 | 303594.31 | 27.52% |
| 2025-07-02 | 11.00 | 11.33 | 1.03 | 10.00% | 10.71 | 11.33 | 2427305 | 270212.75 | 25.30% |
| 2025-07-01 | 10.10 | 10.30 | 0.11 | 1.08% | 9.91 | 10.65 | 1328542 | 136443.88 | 13.85% |
| 2025-06-30 | 9.93 | 10.19 | 0.40 | 4.09% | 9.85 | 10.38 | 1259422 | 127802.34 | 13.13% |
| 2025-06-27 | 9.80 | 9.79 | -0.32 | -3.17% | 9.71 | 10.20 | 1430932 | 142251.88 | 14.91% |
| 2025-06-26 | 9.71 | 10.11 | 0.51 | 5.31% | 9.61 | 10.56 | 2068848 | 214749.88 | 21.56% |
| 2025-06-25 | 9.05 | 9.60 | 0.55 | 6.08% | 9.02 | 9.94 | 1253440 | 118901.09 | 13.06% |
| 2025-06-24 | 8.96 | 9.05 | -0.02 | -0.22% | 8.82 | 9.15 | 558403 | 50258.60 | 5.82% |
| 2025-06-23 | 9.00 | 9.07 | 0.08 | 0.89% | 8.86 | 9.09 | 476544 | 42850.95 | 4.97% |
| 2025-06-20 | 8.75 | 8.99 | 0.22 | 2.51% | 8.63 | 9.05 | 543557 | 48413.05 | 5.67% |
| 2025-06-19 | 8.96 | 8.87 | -0.15 | -1.66% | 8.71 | 8.99 | 342763 | 30284.88 | 3.57% |
| 2025-06-18 | 8.99 | 9.02 | 0.02 | 0.22% | 8.91 | 9.09 | 357344 | 32177.15 | 3.72% |
| 2025-06-17 | 8.93 | 9.00 | 0.05 | 0.56% | 8.85 | 9.00 | 281833 | 25212.50 | 2.94% |
| 2025-06-16 | 8.83 | 8.95 | 0.05 | 0.56% | 8.67 | 8.98 | 336824 | 29933.64 | 3.51% |
| 2025-06-13 | 8.89 | 8.90 | 0.01 | 0.11% | 8.78 | 8.99 | 480411 | 42701.39 | 5.01% |
| 2025-06-12 | 8.94 | 8.89 | -0.12 | -1.33% | 8.86 | 9.03 | 252293 | 22499.24 | 2.63% |
| 2025-06-11 | 8.95 | 9.01 | 0.07 | 0.78% | 8.89 | 9.20 | 358056 | 32439.57 | 3.73% |
| 2025-06-10 | 9.04 | 8.94 | -0.10 | -1.11% | 8.87 | 9.14 | 359075 | 32259.84 | 3.74% |
| 2025-06-09 | 8.80 | 9.04 | 0.24 | 2.73% | 8.79 | 9.10 | 524154 | 47083.91 | 5.46% |
| 2025-06-06 | 8.85 | 8.80 | -0.08 | -0.90% | 8.78 | 8.92 | 236045 | 20868.64 | 2.46% |
| 2025-06-05 | 8.99 | 8.88 | -0.18 | -1.99% | 8.85 | 9.06 | 471086 | 41882.04 | 4.91% |
| 2025-06-04 | 8.73 | 9.06 | 0.33 | 3.78% | 8.68 | 9.06 | 725898 | 65028.31 | 7.57% |
| 2025-06-03 | 8.58 | 8.73 | 0.09 | 1.04% | 8.50 | 8.78 | 285087 | 24696.45 | 2.97% |
| 2025-05-30 | 8.66 | 8.64 | -0.09 | -1.03% | 8.52 | 8.70 | 292617 | 25172.81 | 3.05% |
| 2025-05-29 | 8.62 | 8.73 | -0.04 | -0.46% | 8.56 | 8.80 | 447704 | 38973.86 | 4.67% |
| 2025-05-28 | 8.43 | 8.77 | 0.35 | 4.16% | 8.34 | 8.85 | 656473 | 56764.43 | 6.84% |
| 2025-05-27 | 8.52 | 8.42 | -0.12 | -1.41% | 8.38 | 8.53 | 207952 | 17531.98 | 2.17% |
| 2025-05-26 | 8.46 | 8.54 | 0.08 | 0.95% | 8.45 | 8.55 | 135844 | 11558.18 | 1.42% |
上证大盘股票行情在线 K线走势图
