亚通精工(603190)股票行情 亚通精工股票行情 603190股票行情_爱股网
亚通精工(603190)股票行情
亚通精工(603190)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 |
|---|
| 2025-10-27 | 23.59 | 23.43 | -0.07 | -0.30% | 23.23 | 23.67 | 12179 | 2856.09 | 3.01% |
| 2025-10-24 | 23.34 | 23.50 | 0.14 | 0.60% | 23.31 | 23.55 | 11900 | 2788.67 | 2.94% |
| 2025-10-23 | 23.33 | 23.36 | 0.03 | 0.13% | 22.96 | 23.40 | 11222 | 2601.06 | 2.77% |
| 2025-10-22 | 23.30 | 23.33 | 0.03 | 0.13% | 23.06 | 23.50 | 14106 | 3292.11 | 3.48% |
| 2025-10-21 | 23.02 | 23.30 | 0.23 | 1.00% | 22.92 | 23.30 | 16919 | 3923.24 | 4.18% |
| 2025-10-20 | 22.60 | 23.07 | 0.72 | 3.22% | 22.50 | 23.11 | 18791 | 4304.82 | 4.64% |
| 2025-10-17 | 23.99 | 22.35 | -1.25 | -5.30% | 22.33 | 23.99 | 32209 | 7360.53 | 7.95% |
| 2025-10-16 | 23.79 | 23.60 | -0.14 | -0.59% | 23.51 | 24.06 | 34947 | 8314.77 | 8.62% |
| 2025-10-15 | 22.74 | 23.74 | 1.03 | 4.54% | 22.50 | 23.75 | 30370 | 7077.45 | 7.50% |
| 2025-10-14 | 22.66 | 22.71 | 0.12 | 0.53% | 22.61 | 23.01 | 12922 | 2947.34 | 3.19% |
| 2025-10-13 | 22.50 | 22.59 | -0.34 | -1.48% | 21.79 | 22.70 | 16057 | 3586.66 | 3.96% |
| 2025-10-10 | 22.80 | 22.93 | 0.13 | 0.57% | 22.74 | 23.09 | 11170 | 2562.13 | 2.76% |
| 2025-10-09 | 23.08 | 22.80 | -0.17 | -0.74% | 22.68 | 23.08 | 12375 | 2820.54 | 3.05% |
| 2025-09-30 | 22.98 | 22.97 | 0.04 | 0.17% | 22.80 | 23.04 | 10004 | 2293.22 | 2.47% |
| 2025-09-29 | 22.85 | 22.93 | 0.03 | 0.13% | 22.45 | 23.05 | 11356 | 2591.96 | 2.80% |
| 2025-09-26 | 22.70 | 22.90 | 0.13 | 0.57% | 22.63 | 23.09 | 13507 | 3095.43 | 3.33% |
| 2025-09-25 | 23.06 | 22.77 | -0.31 | -1.34% | 22.67 | 23.22 | 12870 | 2949.79 | 3.18% |
| 2025-09-24 | 22.86 | 23.08 | 0.18 | 0.79% | 22.60 | 23.12 | 13717 | 3149.71 | 3.39% |
| 2025-09-23 | 23.10 | 22.90 | -0.19 | -0.82% | 22.22 | 23.19 | 21668 | 4902.00 | 5.35% |
| 2025-09-22 | 23.39 | 23.09 | -0.30 | -1.28% | 23.00 | 23.51 | 12832 | 2971.80 | 3.17% |
| 2025-09-19 | 23.48 | 23.39 | -0.11 | -0.47% | 23.13 | 23.56 | 17313 | 4037.30 | 4.27% |
| 2025-09-18 | 23.81 | 23.50 | -0.43 | -1.80% | 23.33 | 24.09 | 22557 | 5356.23 | 5.57% |
| 2025-09-17 | 24.00 | 23.93 | -0.03 | -0.13% | 23.89 | 24.12 | 18531 | 4452.40 | 4.57% |
| 2025-09-16 | 23.60 | 23.96 | 0.35 | 1.48% | 23.60 | 23.99 | 19382 | 4622.70 | 4.78% |
| 2025-09-15 | 23.60 | 23.61 | 0.01 | 0.04% | 23.60 | 23.79 | 11726 | 2776.64 | 2.89% |
| 2025-09-12 | 23.84 | 23.60 | -0.24 | -1.01% | 23.53 | 23.91 | 15682 | 3712.81 | 3.87% |
| 2025-09-11 | 23.72 | 23.84 | 0.07 | 0.29% | 23.42 | 23.84 | 16404 | 3883.51 | 4.05% |
| 2025-09-10 | 23.66 | 23.77 | 0.14 | 0.59% | 23.62 | 24.04 | 18365 | 4377.03 | 4.53% |
| 2025-09-09 | 23.74 | 23.63 | -0.16 | -0.67% | 23.56 | 23.81 | 15804 | 3742.55 | 3.90% |
| 2025-09-08 | 23.50 | 23.79 | 0.31 | 1.32% | 23.28 | 23.84 | 15678 | 3705.10 | 3.87% |
| 2025-09-05 | 23.00 | 23.48 | 0.47 | 2.04% | 22.91 | 23.49 | 22094 | 5146.77 | 5.45% |
| 2025-09-04 | 22.74 | 23.01 | 0.28 | 1.23% | 22.58 | 23.53 | 23619 | 5460.48 | 5.83% |
| 2025-09-03 | 23.29 | 22.73 | -0.52 | -2.24% | 22.70 | 23.80 | 14853 | 3419.99 | 3.67% |
| 2025-09-02 | 23.32 | 23.25 | -0.14 | -0.60% | 22.72 | 23.49 | 22601 | 5217.26 | 5.58% |
| 2025-09-01 | 23.26 | 23.39 | 0.17 | 0.73% | 23.11 | 23.55 | 17951 | 4187.43 | 4.43% |
| 2025-08-29 | 23.49 | 23.22 | -0.37 | -1.57% | 23.10 | 23.55 | 23136 | 5384.66 | 5.71% |
| 2025-08-28 | 23.90 | 23.59 | -0.29 | -1.21% | 22.83 | 24.30 | 26121 | 6140.51 | 6.45% |
| 2025-08-27 | 24.61 | 23.88 | -0.82 | -3.32% | 23.80 | 24.79 | 27320 | 6661.47 | 6.74% |
| 2025-08-26 | 24.46 | 24.70 | 0.23 | 0.94% | 24.23 | 24.87 | 20782 | 5126.53 | 5.13% |
| 2025-08-25 | 24.80 | 24.47 | -0.31 | -1.25% | 24.43 | 24.93 | 31271 | 7708.77 | 7.72% |
| 2025-08-22 | 25.02 | 24.78 | -0.22 | -0.88% | 24.62 | 25.06 | 22552 | 5586.92 | 5.57% |
| 2025-08-21 | 25.09 | 25.00 | -0.09 | -0.36% | 24.83 | 25.19 | 22381 | 5595.39 | 5.52% |
| 2025-08-20 | 24.97 | 25.09 | 0.09 | 0.36% | 24.75 | 25.16 | 22148 | 5545.51 | 5.47% |
| 2025-08-19 | 25.10 | 25.00 | 0.10 | 0.40% | 24.61 | 25.11 | 25504 | 6339.07 | 6.29% |
| 2025-08-18 | 25.24 | 24.90 | -0.03 | -0.12% | 24.83 | 25.48 | 30009 | 7526.65 | 7.41% |
| 2025-08-15 | 24.58 | 24.93 | 0.33 | 1.34% | 24.52 | 25.28 | 32681 | 8132.20 | 8.07% |
| 2025-08-14 | 25.38 | 24.60 | -0.73 | -2.88% | 24.56 | 25.44 | 38776 | 9635.60 | 9.57% |
| 2025-08-13 | 25.18 | 25.33 | 0.16 | 0.64% | 25.08 | 25.45 | 41759 | 10545.36 | 10.31% |
| 2025-08-12 | 25.08 | 25.17 | -0.01 | -0.04% | 25.01 | 25.19 | 33736 | 8464.41 | 8.33% |
| 2025-08-11 | 25.09 | 25.18 | 0.10 | 0.40% | 24.93 | 25.39 | 54629 | 13724.66 | 13.48% |
| 2025-08-08 | 24.26 | 25.08 | 0.82 | 3.38% | 24.18 | 26.69 | 86487 | 21723.38 | 21.34% |
| 2025-08-07 | 24.68 | 24.26 | -0.08 | -0.33% | 24.21 | 24.98 | 31154 | 7624.39 | 7.69% |
| 2025-08-06 | 24.24 | 24.34 | 0.23 | 0.95% | 24.04 | 24.50 | 22092 | 5361.45 | 5.45% |
| 2025-08-05 | 24.00 | 24.11 | 0.21 | 0.88% | 23.98 | 24.25 | 22322 | 5377.84 | 5.51% |
| 2025-08-04 | 23.38 | 23.90 | 0.36 | 1.53% | 23.37 | 23.90 | 20101 | 4771.13 | 4.96% |
| 2025-08-01 | 23.21 | 23.54 | 0.33 | 1.42% | 23.15 | 23.58 | 18586 | 4357.01 | 4.59% |
| 2025-07-31 | 23.60 | 23.21 | -0.37 | -1.57% | 23.12 | 23.85 | 22513 | 5280.57 | 5.56% |
| 2025-07-30 | 23.87 | 23.58 | -0.28 | -1.17% | 23.42 | 23.98 | 16529 | 3912.82 | 4.08% |
| 2025-07-29 | 23.85 | 23.86 | 0.00 | 0.00% | 23.60 | 23.87 | 17128 | 4061.88 | 4.23% |
| 2025-07-28 | 23.85 | 23.86 | 0.05 | 0.21% | 23.81 | 24.10 | 18617 | 4447.25 | 4.59% |
| 2025-07-25 | 23.55 | 23.81 | 0.24 | 1.02% | 23.47 | 24.18 | 29996 | 7140.76 | 7.40% |
| 2025-07-24 | 23.32 | 23.57 | 0.30 | 1.29% | 23.25 | 23.66 | 20289 | 4777.24 | 5.01% |
| 2025-07-23 | 23.55 | 23.27 | -0.32 | -1.36% | 23.24 | 23.64 | 19737 | 4621.33 | 4.87% |
| 2025-07-22 | 23.70 | 23.59 | -0.10 | -0.42% | 23.51 | 23.84 | 23564 | 5569.98 | 5.82% |
| 2025-07-21 | 23.52 | 23.69 | 0.18 | 0.77% | 23.40 | 23.75 | 21650 | 5113.42 | 5.34% |
| 2025-07-18 | 23.67 | 23.51 | -0.10 | -0.42% | 23.22 | 23.67 | 22111 | 5179.78 | 5.46% |
| 2025-07-17 | 23.42 | 23.61 | 0.19 | 0.81% | 23.25 | 23.72 | 28299 | 6669.33 | 6.98% |
| 2025-07-16 | 23.11 | 23.42 | 0.32 | 1.39% | 23.01 | 23.49 | 21889 | 5109.98 | 5.40% |
| 2025-07-15 | 23.41 | 23.10 | -0.28 | -1.20% | 22.87 | 23.47 | 18656 | 4306.70 | 4.60% |
| 2025-07-14 | 23.31 | 23.58 | 0.27 | 1.16% | 23.11 | 23.67 | 22885 | 5378.67 | 5.65% |
| 2025-07-11 | 23.52 | 23.31 | -0.16 | -0.68% | 23.04 | 23.52 | 20047 | 4662.61 | 4.95% |
| 2025-07-10 | 23.39 | 23.47 | 0.16 | 0.69% | 22.95 | 23.49 | 18042 | 4203.60 | 4.45% |
| 2025-07-09 | 23.40 | 23.31 | -0.19 | -0.81% | 23.23 | 23.90 | 20435 | 4783.19 | 5.04% |
| 2025-07-08 | 23.03 | 23.50 | 0.45 | 1.95% | 22.91 | 23.94 | 30172 | 7064.72 | 7.45% |
| 2025-07-07 | 22.86 | 23.05 | 0.20 | 0.88% | 22.60 | 23.10 | 15989 | 3659.73 | 3.95% |
| 2025-07-04 | 23.50 | 22.85 | -0.51 | -2.18% | 22.80 | 23.50 | 20150 | 4632.71 | 4.97% |
| 2025-07-03 | 23.49 | 23.36 | -0.13 | -0.55% | 23.18 | 23.60 | 21451 | 5010.61 | 5.29% |
| 2025-07-02 | 23.10 | 23.49 | 0.39 | 1.69% | 22.81 | 23.66 | 42277 | 9900.28 | 10.43% |
| 2025-07-01 | 23.18 | 23.10 | -0.16 | -0.69% | 22.90 | 23.40 | 17992 | 4159.72 | 4.44% |
| 2025-06-30 | 22.86 | 23.26 | 0.42 | 1.84% | 22.76 | 23.27 | 21971 | 5071.33 | 5.42% |
上证大盘股票行情在线 K线走势图
亚通精工(603190)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
