亚士创能(603378)股票行情 亚士创能股票行情 603378股票行情_爱股网
亚士创能(603378)股票行情
亚士创能(603378)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 |
|---|
| 2025-10-30 | 9.08 | 10.01 | 0.91 | 10.00% | 9.08 | 10.01 | 787436 | 76574.27 | 18.37% |
| 2025-10-29 | 7.84 | 9.10 | 0.83 | 10.04% | 7.84 | 9.10 | 788319 | 69115.84 | 18.39% |
| 2025-10-28 | 7.77 | 8.27 | 0.75 | 9.97% | 7.55 | 8.27 | 523583 | 42280.29 | 12.22% |
| 2025-10-27 | 7.52 | 7.52 | 0.68 | 9.94% | 7.25 | 7.52 | 279888 | 20899.71 | 6.53% |
| 2025-10-24 | 6.84 | 6.84 | 0.62 | 9.97% | 6.84 | 6.84 | 107817 | 7374.66 | 2.52% |
| 2025-10-23 | 6.22 | 6.22 | 0.02 | 0.32% | 6.06 | 6.24 | 90163 | 5542.84 | 2.10% |
| 2025-10-22 | 6.15 | 6.20 | 0.06 | 0.98% | 6.08 | 6.30 | 98260 | 6068.97 | 2.29% |
| 2025-10-21 | 6.00 | 6.14 | 0.15 | 2.50% | 5.93 | 6.15 | 86742 | 5243.61 | 2.02% |
| 2025-10-20 | 6.04 | 5.99 | 0.06 | 1.01% | 5.91 | 6.04 | 86530 | 5176.30 | 2.02% |
| 2025-10-17 | 6.06 | 5.93 | -0.19 | -3.10% | 5.93 | 6.28 | 137562 | 8331.97 | 3.21% |
| 2025-10-16 | 5.86 | 6.12 | 0.27 | 4.62% | 5.82 | 6.43 | 238359 | 14564.65 | 5.56% |
| 2025-10-15 | 6.01 | 5.85 | -0.26 | -4.26% | 5.83 | 6.10 | 103337 | 6144.36 | 2.41% |
| 2025-10-14 | 6.03 | 6.11 | 0.16 | 2.69% | 5.90 | 6.15 | 128808 | 7788.06 | 3.01% |
| 2025-10-13 | 5.87 | 5.95 | -0.03 | -0.50% | 5.72 | 6.05 | 114532 | 6791.45 | 2.67% |
| 2025-10-10 | 5.90 | 5.98 | 0.04 | 0.67% | 5.90 | 6.15 | 150651 | 9101.76 | 3.51% |
| 2025-10-09 | 5.74 | 5.94 | 0.25 | 4.39% | 5.62 | 5.98 | 141619 | 8262.96 | 3.30% |
| 2025-09-30 | 5.69 | 5.69 | 0.04 | 0.71% | 5.64 | 5.70 | 36633 | 2078.37 | 0.85% |
| 2025-09-29 | 5.56 | 5.65 | 0.09 | 1.62% | 5.45 | 5.66 | 49656 | 2779.64 | 1.16% |
| 2025-09-26 | 5.47 | 5.56 | 0.05 | 0.91% | 5.42 | 5.59 | 38794 | 2144.45 | 0.91% |
| 2025-09-25 | 5.61 | 5.51 | -0.09 | -1.61% | 5.47 | 5.65 | 52215 | 2892.28 | 1.22% |
| 2025-09-24 | 5.46 | 5.60 | 0.18 | 3.32% | 5.35 | 5.62 | 105545 | 5836.24 | 2.46% |
| 2025-09-23 | 5.55 | 5.42 | -0.13 | -2.34% | 5.26 | 5.57 | 78974 | 4257.64 | 1.84% |
| 2025-09-22 | 5.74 | 5.55 | -0.18 | -3.14% | 5.53 | 5.74 | 59304 | 3306.17 | 1.38% |
| 2025-09-19 | 5.76 | 5.73 | -0.03 | -0.52% | 5.66 | 5.77 | 45919 | 2621.73 | 1.07% |
| 2025-09-18 | 5.93 | 5.76 | -0.15 | -2.54% | 5.73 | 5.93 | 63815 | 3705.85 | 1.49% |
| 2025-09-17 | 5.96 | 5.91 | -0.04 | -0.67% | 5.89 | 5.97 | 45555 | 2702.23 | 1.06% |
| 2025-09-16 | 5.92 | 5.95 | 0.03 | 0.51% | 5.83 | 5.96 | 56507 | 3336.76 | 1.32% |
| 2025-09-15 | 5.92 | 5.92 | 0.04 | 0.68% | 5.82 | 5.92 | 77528 | 4542.76 | 1.81% |
| 2025-09-12 | 5.95 | 5.88 | -0.06 | -1.01% | 5.86 | 5.95 | 47262 | 2786.69 | 1.10% |
| 2025-09-11 | 5.94 | 5.94 | 0.02 | 0.34% | 5.83 | 5.95 | 53520 | 3156.16 | 1.25% |
| 2025-09-10 | 5.90 | 5.92 | 0.03 | 0.51% | 5.85 | 5.94 | 48345 | 2851.70 | 1.13% |
| 2025-09-09 | 5.91 | 5.89 | -0.03 | -0.51% | 5.88 | 5.94 | 41381 | 2444.18 | 0.97% |
| 2025-09-08 | 5.81 | 5.92 | 0.12 | 2.07% | 5.81 | 5.92 | 60207 | 3544.48 | 1.40% |
| 2025-09-05 | 5.82 | 5.80 | -0.02 | -0.34% | 5.72 | 5.85 | 50042 | 2894.43 | 1.17% |
| 2025-09-04 | 5.71 | 5.82 | 0.10 | 1.75% | 5.70 | 5.87 | 65147 | 3785.31 | 1.52% |
| 2025-09-03 | 5.86 | 5.72 | -0.12 | -2.05% | 5.66 | 5.90 | 52049 | 3006.52 | 1.21% |
| 2025-09-02 | 5.95 | 5.84 | -0.13 | -2.18% | 5.77 | 6.00 | 67001 | 3916.02 | 1.56% |
| 2025-09-01 | 5.79 | 5.97 | 0.18 | 3.11% | 5.74 | 5.97 | 87708 | 5170.77 | 2.05% |
| 2025-08-29 | 5.89 | 5.79 | -0.09 | -1.53% | 5.77 | 5.89 | 59885 | 3477.00 | 1.40% |
| 2025-08-28 | 5.92 | 5.88 | -0.07 | -1.18% | 5.69 | 5.99 | 103304 | 6043.04 | 2.41% |
| 2025-08-27 | 6.17 | 5.95 | -0.20 | -3.25% | 5.94 | 6.17 | 108685 | 6556.17 | 2.54% |
| 2025-08-26 | 6.09 | 6.15 | 0.04 | 0.65% | 6.01 | 6.16 | 78268 | 4791.15 | 1.83% |
| 2025-08-25 | 6.15 | 6.11 | -0.04 | -0.65% | 6.08 | 6.17 | 85023 | 5213.00 | 1.98% |
| 2025-08-22 | 6.15 | 6.15 | 0.00 | 0.00% | 6.05 | 6.16 | 67663 | 4122.07 | 1.58% |
| 2025-08-21 | 6.15 | 6.15 | 0.02 | 0.33% | 6.10 | 6.17 | 47964 | 2940.85 | 1.12% |
| 2025-08-20 | 6.07 | 6.13 | 0.07 | 1.16% | 6.04 | 6.13 | 59373 | 3614.83 | 1.39% |
| 2025-08-19 | 6.02 | 6.06 | 0.04 | 0.66% | 5.98 | 6.08 | 51135 | 3093.84 | 1.19% |
| 2025-08-18 | 6.05 | 6.02 | 0.03 | 0.50% | 6.00 | 6.09 | 60310 | 3644.03 | 1.41% |
| 2025-08-15 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 6.04 | 53663 | 3226.71 | 1.25% |
| 2025-08-14 | 6.15 | 5.98 | -0.13 | -2.13% | 5.96 | 6.15 | 89198 | 5391.31 | 2.08% |
| 2025-08-13 | 6.17 | 6.11 | -0.03 | -0.49% | 6.09 | 6.18 | 56051 | 3428.21 | 1.31% |
| 2025-08-12 | 6.16 | 6.14 | 0.01 | 0.16% | 6.09 | 6.19 | 57253 | 3519.39 | 1.34% |
| 2025-08-11 | 6.05 | 6.13 | 0.09 | 1.49% | 6.04 | 6.14 | 67184 | 4102.49 | 1.57% |
| 2025-08-08 | 6.03 | 6.04 | 0.00 | 0.00% | 5.98 | 6.08 | 47998 | 2890.65 | 1.12% |
| 2025-08-07 | 6.16 | 6.04 | -0.03 | -0.49% | 6.02 | 6.16 | 51213 | 3105.99 | 1.19% |
| 2025-08-06 | 6.09 | 6.07 | -0.02 | -0.33% | 6.02 | 6.12 | 51898 | 3147.43 | 1.21% |
| 2025-08-05 | 6.04 | 6.09 | 0.08 | 1.33% | 6.00 | 6.10 | 75176 | 4562.96 | 1.75% |
| 2025-08-04 | 5.96 | 6.01 | 0.03 | 0.50% | 5.91 | 6.08 | 64074 | 3842.99 | 1.49% |
| 2025-08-01 | 5.96 | 5.98 | 0.02 | 0.34% | 5.90 | 6.00 | 79959 | 4750.72 | 1.87% |
| 2025-07-31 | 6.10 | 5.96 | -0.13 | -2.13% | 5.91 | 6.12 | 71600 | 4299.44 | 1.67% |
| 2025-07-30 | 6.13 | 6.09 | -0.08 | -1.30% | 6.06 | 6.21 | 77920 | 4761.65 | 1.82% |
| 2025-07-29 | 6.18 | 6.17 | -0.03 | -0.48% | 6.07 | 6.23 | 71596 | 4389.73 | 1.67% |
| 2025-07-28 | 6.22 | 6.20 | 0.01 | 0.16% | 6.13 | 6.23 | 67426 | 4170.81 | 1.57% |
| 2025-07-25 | 6.31 | 6.19 | -0.12 | -1.90% | 6.18 | 6.33 | 104031 | 6466.97 | 2.43% |
| 2025-07-24 | 6.15 | 6.31 | 0.16 | 2.60% | 6.15 | 6.35 | 102510 | 6442.53 | 2.39% |
| 2025-07-23 | 6.33 | 6.15 | -0.14 | -2.23% | 6.15 | 6.35 | 99810 | 6221.56 | 2.33% |
| 2025-07-22 | 6.22 | 6.29 | 0.12 | 1.94% | 6.13 | 6.34 | 174991 | 10919.37 | 4.08% |
| 2025-07-21 | 6.05 | 6.17 | 0.00 | 0.00% | 5.95 | 6.29 | 204077 | 12614.91 | 4.76% |
| 2025-07-18 | 6.01 | 6.17 | 0.14 | 2.32% | 5.89 | 6.63 | 206747 | 12743.22 | 4.82% |
| 2025-07-17 | 6.08 | 6.03 | -0.05 | -0.82% | 5.91 | 6.27 | 142492 | 8616.43 | 3.32% |
| 2025-07-16 | 6.22 | 6.08 | -0.14 | -2.25% | 6.06 | 6.24 | 80587 | 4942.16 | 1.88% |
| 2025-07-15 | 6.23 | 6.22 | -0.08 | -1.27% | 6.11 | 6.28 | 145788 | 9002.24 | 3.40% |
| 2025-07-14 | 6.26 | 6.30 | 0.03 | 0.48% | 6.20 | 6.33 | 71363 | 4455.78 | 1.67% |
| 2025-07-11 | 6.33 | 6.27 | -0.08 | -1.26% | 6.20 | 6.35 | 109397 | 6843.24 | 2.55% |
| 2025-07-10 | 6.05 | 6.35 | 0.27 | 4.44% | 6.05 | 6.36 | 153540 | 9582.89 | 3.58% |
| 2025-07-09 | 6.08 | 6.08 | -0.06 | -0.98% | 6.03 | 6.15 | 70473 | 4281.07 | 1.64% |
| 2025-07-08 | 6.11 | 6.14 | 0.04 | 0.66% | 6.06 | 6.21 | 49329 | 3022.85 | 1.15% |
| 2025-07-07 | 6.12 | 6.10 | 0.08 | 1.33% | 6.07 | 6.12 | 37896 | 2311.05 | 0.88% |
| 2025-07-04 | 6.07 | 6.02 | -0.06 | -0.99% | 5.99 | 6.08 | 32996 | 1989.72 | 0.77% |
| 2025-07-03 | 6.08 | 6.08 | -0.01 | -0.16% | 6.05 | 6.12 | 38050 | 2315.35 | 0.89% |
上证大盘股票行情在线 K线走势图
亚士创能(603378)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
