上海亚虹(603159)股票行情 上海亚虹股票行情 603159股票行情_爱股网
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 |
|---|
| 2025-10-31 | 23.61 | 25.52 | 2.32 | 10.00% | 23.20 | 25.52 | 49593 | 12224.13 | 3.54% |
| 2025-10-30 | 23.42 | 23.20 | -0.20 | -0.85% | 23.12 | 23.54 | 16782 | 3909.84 | 1.20% |
| 2025-10-29 | 24.03 | 23.40 | -0.48 | -2.01% | 23.20 | 24.12 | 22150 | 5202.52 | 1.58% |
| 2025-10-28 | 24.05 | 23.88 | -0.17 | -0.71% | 23.58 | 24.23 | 23852 | 5711.44 | 1.70% |
| 2025-10-27 | 24.65 | 24.05 | -0.50 | -2.04% | 23.77 | 24.89 | 29677 | 7144.09 | 2.12% |
| 2025-10-24 | 24.35 | 24.55 | 0.38 | 1.57% | 24.30 | 25.08 | 20446 | 5030.03 | 1.46% |
| 2025-10-23 | 25.51 | 24.17 | -1.27 | -4.99% | 23.70 | 25.55 | 39843 | 9764.75 | 2.85% |
| 2025-10-22 | 25.52 | 25.44 | 0.26 | 1.03% | 25.00 | 25.88 | 36619 | 9317.18 | 2.62% |
| 2025-10-21 | 25.10 | 25.18 | 0.74 | 3.03% | 24.60 | 25.68 | 53961 | 13526.36 | 3.85% |
| 2025-10-20 | 22.77 | 24.44 | 2.22 | 9.99% | 22.24 | 24.44 | 24902 | 5943.97 | 1.78% |
| 2025-10-17 | 23.32 | 22.22 | -0.99 | -4.27% | 22.14 | 23.45 | 27377 | 6168.55 | 1.96% |
| 2025-10-16 | 23.90 | 23.21 | -0.81 | -3.37% | 23.01 | 24.01 | 19508 | 4583.50 | 1.39% |
| 2025-10-15 | 23.91 | 24.02 | 0.57 | 2.43% | 22.92 | 24.08 | 30178 | 7144.38 | 2.16% |
| 2025-10-14 | 25.04 | 23.45 | -1.45 | -5.82% | 23.20 | 25.56 | 33887 | 8129.99 | 2.42% |
| 2025-10-13 | 24.88 | 24.90 | -0.86 | -3.34% | 24.05 | 25.35 | 30926 | 7654.01 | 2.21% |
| 2025-10-10 | 26.24 | 25.76 | -0.21 | -0.81% | 25.65 | 26.55 | 24732 | 6442.12 | 1.77% |
| 2025-10-09 | 27.18 | 25.97 | -0.82 | -3.06% | 25.39 | 27.27 | 43925 | 11534.66 | 3.14% |
| 2025-09-30 | 27.34 | 26.79 | -0.36 | -1.33% | 26.37 | 27.36 | 23005 | 6175.51 | 1.64% |
| 2025-09-29 | 26.97 | 27.15 | 0.07 | 0.26% | 25.81 | 27.89 | 34669 | 9356.22 | 2.48% |
| 2025-09-26 | 27.12 | 27.08 | -0.33 | -1.20% | 26.69 | 27.85 | 38354 | 10431.82 | 2.74% |
| 2025-09-25 | 27.89 | 27.41 | -0.62 | -2.21% | 27.37 | 28.50 | 44629 | 12426.20 | 3.19% |
| 2025-09-24 | 27.50 | 28.03 | 0.96 | 3.55% | 26.00 | 28.56 | 75459 | 20850.31 | 5.39% |
| 2025-09-23 | 24.40 | 27.07 | 2.46 | 10.00% | 23.41 | 27.07 | 57216 | 14519.31 | 4.09% |
| 2025-09-22 | 24.80 | 24.61 | -0.23 | -0.93% | 24.06 | 24.84 | 30593 | 7472.49 | 2.19% |
| 2025-09-19 | 24.30 | 24.84 | 0.34 | 1.39% | 24.01 | 25.82 | 47821 | 12000.64 | 3.42% |
| 2025-09-18 | 23.95 | 24.50 | 0.63 | 2.64% | 23.79 | 25.50 | 53076 | 13128.80 | 3.79% |
| 2025-09-17 | 23.18 | 23.87 | 0.48 | 2.05% | 22.88 | 24.25 | 41233 | 9753.70 | 2.95% |
| 2025-09-16 | 23.46 | 23.39 | -0.17 | -0.72% | 22.80 | 23.60 | 34292 | 7942.74 | 2.45% |
| 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% |
上证大盘股票行情在线 K线走势图
上海亚虹(603159)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
