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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 8.51 | 8.46 | -0.06 | -0.70% | 8.45 | 8.62 | 207336 | 17692.69 | 2.16% |
| 2025-05-22 | 8.72 | 8.52 | -0.22 | -2.52% | 8.51 | 8.72 | 292007 | 25114.69 | 3.04% |
| 2025-05-21 | 8.86 | 8.74 | -0.18 | -2.02% | 8.72 | 8.88 | 275101 | 24096.51 | 2.87% |
| 2025-05-20 | 8.85 | 8.92 | 0.08 | 0.90% | 8.75 | 8.95 | 282542 | 25108.46 | 2.94% |
| 2025-05-19 | 8.83 | 8.84 | 0.01 | 0.11% | 8.69 | 8.88 | 268452 | 23589.67 | 2.80% |
| 2025-05-16 | 8.82 | 8.83 | 0.08 | 0.91% | 8.78 | 9.20 | 399234 | 35731.39 | 4.16% |
| 2025-05-15 | 8.98 | 8.75 | -0.29 | -3.21% | 8.75 | 9.01 | 345735 | 30539.49 | 3.60% |
| 2025-05-14 | 9.02 | 9.04 | 0.01 | 0.11% | 8.96 | 9.09 | 340242 | 30702.14 | 3.55% |
| 2025-05-13 | 9.43 | 9.03 | -0.31 | -3.32% | 9.01 | 9.43 | 661756 | 60391.66 | 6.90% |
| 2025-05-12 | 9.08 | 9.34 | 0.24 | 2.64% | 9.00 | 9.60 | 885593 | 82975.05 | 9.23% |
| 2025-05-09 | 9.34 | 9.10 | -0.19 | -2.05% | 9.04 | 9.40 | 450808 | 41330.38 | 4.70% |
| 2025-05-08 | 9.13 | 9.29 | -0.01 | -0.11% | 8.98 | 9.35 | 676716 | 62422.82 | 7.05% |
| 2025-05-07 | 9.00 | 9.30 | 0.41 | 4.61% | 8.89 | 9.42 | 1043395 | 95341.27 | 10.88% |
| 2025-05-06 | 8.65 | 8.89 | 0.29 | 3.37% | 8.64 | 8.89 | 394087 | 34793.64 | 4.11% |
| 2025-04-30 | 8.54 | 8.60 | 0.05 | 0.58% | 8.53 | 8.65 | 225690 | 19419.18 | 2.35% |
| 2025-04-29 | 8.49 | 8.55 | 0.06 | 0.71% | 8.39 | 8.60 | 209268 | 17850.74 | 2.18% |
| 2025-04-28 | 8.55 | 8.49 | -0.10 | -1.16% | 8.46 | 8.65 | 210038 | 17897.84 | 2.19% |
| 2025-04-25 | 8.59 | 8.59 | -0.02 | -0.23% | 8.55 | 8.69 | 234450 | 20172.94 | 2.44% |
| 2025-04-24 | 8.80 | 8.61 | -0.21 | -2.38% | 8.57 | 8.80 | 373208 | 32245.05 | 3.89% |
| 2025-04-23 | 8.83 | 8.82 | 0.08 | 0.92% | 8.69 | 8.90 | 476599 | 41988.74 | 4.97% |
| 2025-04-22 | 8.97 | 8.74 | -0.30 | -3.32% | 8.73 | 8.97 | 553830 | 48759.88 | 5.77% |
| 2025-04-21 | 8.93 | 9.04 | 0.02 | 0.22% | 8.73 | 9.10 | 614450 | 55125.26 | 6.40% |
| 2025-04-18 | 8.55 | 9.02 | 0.41 | 4.76% | 8.55 | 9.13 | 859577 | 76882.72 | 8.96% |
| 2025-04-17 | 8.45 | 8.61 | 0.08 | 0.94% | 8.45 | 8.85 | 408580 | 35573.25 | 4.26% |
| 2025-04-16 | 8.65 | 8.53 | -0.17 | -1.95% | 8.42 | 8.90 | 363829 | 31398.21 | 3.79% |
| 2025-04-15 | 8.87 | 8.70 | -0.17 | -1.92% | 8.60 | 8.90 | 352940 | 30766.93 | 3.68% |
| 2025-04-14 | 8.70 | 8.87 | 0.19 | 2.19% | 8.70 | 8.98 | 518600 | 45937.06 | 5.41% |
| 2025-04-11 | 8.60 | 8.68 | -0.03 | -0.34% | 8.57 | 8.82 | 545894 | 47589.99 | 5.69% |
| 2025-04-10 | 8.60 | 8.71 | 0.01 | 0.11% | 8.57 | 8.92 | 980450 | 86084.37 | 10.22% |
| 2025-04-09 | 7.88 | 8.70 | 0.62 | 7.67% | 7.57 | 8.86 | 1185650 | 99448.92 | 12.36% |
| 2025-04-08 | 7.88 | 8.08 | 0.10 | 1.25% | 7.88 | 8.24 | 891250 | 71951.13 | 9.29% |
上证大盘股票行情在线 K线走势图
