上海亚虹(603159)股票行情
上海亚虹(603159)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 | 24.92 | 23.56 | -1.36 | -5.46% | 23.31 | 24.92 | 52852 | 12564.33 | 3.78% |
| 2025-09-12 | 24.63 | 24.92 | 0.31 | 1.26% | 24.46 | 25.15 | 34592 | 8598.07 | 2.47% |
| 2025-09-11 | 24.82 | 24.61 | -0.49 | -1.95% | 24.27 | 25.12 | 49902 | 12279.38 | 3.56% |
| 2025-09-10 | 24.26 | 25.10 | 1.07 | 4.45% | 23.80 | 25.95 | 67739 | 16922.47 | 4.84% |
| 2025-09-09 | 24.09 | 24.03 | -0.06 | -0.25% | 23.65 | 24.65 | 59146 | 14292.56 | 4.22% |
| 2025-09-08 | 21.89 | 24.09 | 2.19 | 10.00% | 21.74 | 24.09 | 55472 | 12889.21 | 3.96% |
| 2025-09-05 | 21.05 | 21.90 | 1.20 | 5.80% | 20.29 | 22.05 | 34196 | 7262.63 | 2.44% |
| 2025-09-04 | 22.05 | 20.70 | -1.30 | -5.91% | 20.20 | 22.19 | 43580 | 9231.51 | 3.11% |
| 2025-09-03 | 22.68 | 22.00 | -0.68 | -3.00% | 21.95 | 23.17 | 46339 | 10434.59 | 3.31% |
| 2025-09-02 | 22.05 | 22.68 | 0.68 | 3.09% | 21.67 | 23.50 | 98420 | 22327.78 | 7.03% |
| 2025-09-01 | 20.04 | 22.00 | 2.00 | 10.00% | 20.02 | 22.00 | 25817 | 5541.09 | 1.84% |
| 2025-08-29 | 19.93 | 20.00 | 0.06 | 0.30% | 19.56 | 20.43 | 28747 | 5743.00 | 2.05% |
| 2025-08-28 | 20.08 | 19.94 | -0.29 | -1.43% | 18.90 | 20.52 | 52663 | 10278.84 | 3.76% |
| 2025-08-27 | 21.00 | 20.23 | -0.78 | -3.71% | 20.02 | 21.30 | 24763 | 5134.36 | 1.77% |
| 2025-08-26 | 21.00 | 21.01 | 0.00 | 0.00% | 20.72 | 21.50 | 31574 | 6649.01 | 2.26% |
| 2025-08-25 | 21.90 | 21.01 | -0.81 | -3.71% | 20.81 | 21.97 | 54075 | 11451.80 | 3.86% |
| 2025-08-22 | 21.73 | 21.82 | 0.52 | 2.44% | 21.29 | 22.14 | 44047 | 9577.75 | 3.15% |
| 2025-08-21 | 22.44 | 21.30 | -1.09 | -4.87% | 21.30 | 22.80 | 89902 | 19813.13 | 6.42% |
| 2025-08-20 | 20.35 | 22.39 | 2.04 | 10.02% | 20.20 | 22.39 | 101413 | 22168.55 | 7.24% |
| 2025-08-19 | 20.30 | 20.35 | 0.00 | 0.00% | 19.93 | 20.47 | 17565 | 3549.62 | 1.25% |
| 2025-08-18 | 19.91 | 20.35 | 0.55 | 2.78% | 19.82 | 20.50 | 30900 | 6229.40 | 2.21% |
| 2025-08-15 | 20.29 | 19.80 | -0.57 | -2.80% | 19.80 | 20.60 | 27448 | 5509.09 | 1.96% |
| 2025-08-14 | 20.99 | 20.37 | -0.62 | -2.95% | 20.28 | 21.16 | 29958 | 6178.34 | 2.14% |
| 2025-08-13 | 21.12 | 20.99 | -0.11 | -0.52% | 20.72 | 21.15 | 20983 | 4382.09 | 1.50% |
| 2025-08-12 | 21.02 | 21.10 | -0.01 | -0.05% | 20.52 | 21.10 | 22079 | 4599.14 | 1.58% |
| 2025-08-11 | 21.00 | 21.11 | 0.24 | 1.15% | 20.64 | 21.11 | 27202 | 5690.88 | 1.94% |
| 2025-08-08 | 19.81 | 20.87 | 1.01 | 5.09% | 19.58 | 20.96 | 35838 | 7279.08 | 2.56% |
| 2025-08-07 | 19.95 | 19.86 | -0.09 | -0.45% | 19.58 | 20.19 | 26917 | 5326.01 | 1.92% |
| 2025-08-06 | 19.80 | 19.95 | 0.05 | 0.25% | 19.52 | 20.22 | 31531 | 6258.35 | 2.25% |
| 2025-08-05 | 19.48 | 19.90 | 0.45 | 2.31% | 19.26 | 19.90 | 28139 | 5523.20 | 2.01% |
| 2025-08-04 | 19.00 | 19.45 | 0.66 | 3.51% | 18.51 | 19.60 | 35146 | 6767.12 | 2.51% |
| 2025-08-01 | 19.12 | 18.79 | -0.30 | -1.57% | 18.59 | 19.20 | 25658 | 4820.92 | 1.83% |
| 2025-07-31 | 18.69 | 19.09 | 0.32 | 1.70% | 18.69 | 19.33 | 35540 | 6784.10 | 2.54% |
| 2025-07-30 | 18.45 | 18.77 | 0.19 | 1.02% | 18.37 | 19.20 | 26975 | 5058.65 | 1.93% |
| 2025-07-29 | 18.44 | 18.58 | -0.02 | -0.11% | 18.34 | 18.86 | 21738 | 4033.52 | 1.55% |
| 2025-07-28 | 18.69 | 18.60 | -0.28 | -1.48% | 18.14 | 18.84 | 36639 | 6758.58 | 2.62% |
| 2025-07-25 | 18.09 | 18.88 | 0.76 | 4.19% | 18.09 | 19.48 | 64096 | 12109.77 | 4.58% |
| 2025-07-24 | 17.61 | 18.12 | 0.45 | 2.55% | 17.40 | 18.20 | 45963 | 8250.71 | 3.28% |
| 2025-07-23 | 17.40 | 17.67 | 0.27 | 1.55% | 17.21 | 17.67 | 31122 | 5430.86 | 2.22% |
| 2025-07-22 | 17.08 | 17.40 | 0.26 | 1.52% | 17.02 | 17.86 | 43999 | 7669.75 | 3.14% |
| 2025-07-21 | 16.56 | 17.14 | 0.57 | 3.44% | 16.15 | 17.18 | 50113 | 8387.87 | 3.58% |
| 2025-07-18 | 16.64 | 16.57 | -0.07 | -0.42% | 16.20 | 16.73 | 24506 | 4048.07 | 1.75% |
| 2025-07-17 | 16.76 | 16.70 | -0.14 | -0.83% | 16.50 | 16.89 | 24931 | 4157.84 | 1.78% |
| 2025-07-16 | 17.12 | 16.84 | -0.16 | -0.94% | 16.72 | 17.17 | 31802 | 5362.73 | 2.27% |
| 2025-07-15 | 16.70 | 17.00 | 0.12 | 0.71% | 16.70 | 17.28 | 42861 | 7260.83 | 3.06% |
| 2025-07-14 | 16.70 | 16.88 | 0.12 | 0.72% | 16.64 | 18.43 | 70961 | 12248.87 | 5.07% |
| 2025-07-11 | 16.85 | 16.76 | -0.08 | -0.48% | 16.53 | 16.92 | 19761 | 3304.88 | 1.41% |
| 2025-07-10 | 16.92 | 16.84 | -0.08 | -0.47% | 16.57 | 16.95 | 15159 | 2534.18 | 1.08% |
| 2025-07-09 | 16.53 | 16.92 | 0.37 | 2.24% | 16.51 | 16.97 | 23561 | 3948.24 | 1.68% |
| 2025-07-08 | 16.60 | 16.55 | 0.12 | 0.73% | 16.36 | 16.60 | 11203 | 1849.26 | 0.80% |
| 2025-07-07 | 16.24 | 16.43 | 0.00 | 0.00% | 16.20 | 16.63 | 16921 | 2770.16 | 1.21% |
| 2025-07-04 | 16.31 | 16.43 | 0.12 | 0.74% | 16.16 | 16.65 | 18836 | 3082.15 | 1.35% |
| 2025-07-03 | 16.57 | 16.31 | -0.22 | -1.33% | 15.81 | 16.59 | 29427 | 4790.46 | 2.10% |
| 2025-07-02 | 16.98 | 16.53 | -0.36 | -2.13% | 16.42 | 16.99 | 20902 | 3468.30 | 1.49% |
| 2025-07-01 | 16.53 | 16.89 | 0.16 | 0.96% | 16.53 | 17.10 | 25980 | 4395.09 | 1.86% |
| 2025-06-30 | 16.70 | 16.73 | 0.11 | 0.66% | 16.20 | 16.80 | 29275 | 4852.25 | 2.09% |
| 2025-06-27 | 16.46 | 16.62 | 0.13 | 0.79% | 16.23 | 16.78 | 23016 | 3801.32 | 1.64% |
| 2025-06-26 | 16.68 | 16.49 | -0.05 | -0.30% | 16.24 | 16.68 | 19263 | 3168.56 | 1.38% |
| 2025-06-25 | 16.93 | 16.54 | -0.39 | -2.30% | 16.46 | 17.33 | 50528 | 8515.85 | 3.61% |
| 2025-06-24 | 16.91 | 16.93 | 0.07 | 0.42% | 16.89 | 17.34 | 34872 | 5952.93 | 2.49% |
| 2025-06-23 | 16.20 | 16.86 | 0.93 | 5.84% | 15.75 | 16.89 | 44452 | 7341.59 | 3.18% |
| 2025-06-20 | 15.80 | 15.93 | 0.13 | 0.82% | 15.75 | 16.58 | 30689 | 4950.93 | 2.19% |
| 2025-06-19 | 15.88 | 15.80 | -0.09 | -0.57% | 15.63 | 16.02 | 26278 | 4154.81 | 1.88% |
| 2025-06-18 | 15.95 | 15.89 | -0.18 | -1.12% | 15.72 | 16.24 | 22174 | 3530.14 | 1.58% |
| 2025-06-17 | 16.28 | 16.07 | -0.21 | -1.29% | 15.95 | 16.69 | 22354 | 3636.57 | 1.60% |
| 2025-06-16 | 16.59 | 16.28 | -0.38 | -2.28% | 16.23 | 16.70 | 30553 | 5027.04 | 2.18% |
| 2025-06-13 | 16.99 | 16.66 | -0.34 | -2.00% | 16.52 | 17.22 | 28021 | 4697.72 | 2.00% |
| 2025-06-12 | 16.70 | 17.00 | 0.09 | 0.53% | 16.64 | 17.11 | 44582 | 7552.28 | 3.18% |
| 2025-06-11 | 16.09 | 16.91 | 1.11 | 7.03% | 15.78 | 17.05 | 75607 | 12631.17 | 5.40% |
| 2025-06-10 | 16.01 | 15.80 | -0.10 | -0.63% | 15.79 | 16.56 | 57933 | 9399.96 | 4.14% |
| 2025-06-09 | 16.03 | 15.90 | -0.13 | -0.81% | 15.81 | 16.13 | 29066 | 4630.48 | 2.08% |
| 2025-06-06 | 15.63 | 16.03 | 0.44 | 2.82% | 15.50 | 16.14 | 30856 | 4906.57 | 2.20% |
| 2025-06-05 | 15.25 | 15.59 | 0.32 | 2.10% | 15.20 | 15.86 | 36611 | 5713.46 | 2.62% |
| 2025-06-04 | 15.09 | 15.27 | 0.27 | 1.80% | 14.91 | 15.30 | 17143 | 2584.86 | 1.22% |
| 2025-06-03 | 14.86 | 15.00 | 0.14 | 0.94% | 14.81 | 15.08 | 11639 | 1745.24 | 0.83% |
| 2025-05-30 | 15.10 | 14.86 | -0.09 | -0.60% | 14.76 | 15.10 | 15151 | 2251.79 | 1.08% |
| 2025-05-29 | 15.00 | 14.95 | -0.04 | -0.27% | 14.84 | 15.13 | 16176 | 2421.77 | 1.16% |
| 2025-05-28 | 14.88 | 14.99 | 0.09 | 0.60% | 14.80 | 15.07 | 11126 | 1665.86 | 0.79% |
| 2025-05-27 | 14.87 | 14.90 | -0.02 | -0.13% | 14.80 | 15.28 | 16954 | 2545.96 | 1.21% |
| 2025-05-26 | 14.77 | 14.92 | 0.03 | 0.20% | 14.76 | 15.04 | 9295 | 1382.85 | 0.66% |
上证大盘股票行情在线 K线走势图
