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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-02 | 6.05 | 6.09 | 0.06 | 1.00% | 5.97 | 6.09 | 49899 | 3012.01 | 1.16% |
| 2025-07-01 | 6.06 | 6.03 | -0.03 | -0.50% | 5.96 | 6.06 | 39649 | 2384.89 | 0.93% |
| 2025-06-30 | 6.01 | 6.06 | 0.10 | 1.68% | 5.95 | 6.10 | 55459 | 3345.02 | 1.29% |
| 2025-06-27 | 6.00 | 5.96 | -0.02 | -0.33% | 5.94 | 6.03 | 42343 | 2531.81 | 0.99% |
| 2025-06-26 | 5.90 | 5.98 | 0.06 | 1.01% | 5.90 | 6.14 | 79566 | 4799.24 | 1.86% |
| 2025-06-25 | 5.99 | 5.92 | -0.04 | -0.67% | 5.81 | 6.00 | 80394 | 4726.33 | 1.88% |
| 2025-06-24 | 5.84 | 5.96 | 0.12 | 2.05% | 5.80 | 5.97 | 55077 | 3259.65 | 1.29% |
| 2025-06-23 | 5.71 | 5.84 | 0.10 | 1.74% | 5.60 | 5.89 | 64153 | 3736.31 | 1.50% |
| 2025-06-20 | 5.79 | 5.74 | -0.01 | -0.17% | 5.72 | 5.84 | 46380 | 2679.32 | 1.08% |
| 2025-06-19 | 5.86 | 5.75 | -0.15 | -2.54% | 5.75 | 5.93 | 42928 | 2495.61 | 1.00% |
| 2025-06-18 | 5.93 | 5.90 | -0.05 | -0.84% | 5.84 | 5.98 | 49227 | 2905.08 | 1.15% |
| 2025-06-17 | 6.00 | 5.95 | -0.07 | -1.16% | 5.91 | 6.04 | 42208 | 2513.05 | 0.98% |
| 2025-06-16 | 6.00 | 6.02 | 0.00 | 0.00% | 5.97 | 6.04 | 38984 | 2342.20 | 0.91% |
| 2025-06-13 | 6.14 | 6.02 | -0.14 | -2.27% | 6.01 | 6.15 | 64018 | 3869.13 | 1.49% |
| 2025-06-12 | 6.30 | 6.16 | -0.14 | -2.22% | 6.10 | 6.30 | 68311 | 4208.02 | 1.59% |
| 2025-06-11 | 6.26 | 6.30 | 0.06 | 0.96% | 6.20 | 6.32 | 46620 | 2930.30 | 1.09% |
| 2025-06-10 | 6.30 | 6.24 | -0.03 | -0.48% | 6.10 | 6.42 | 101249 | 6371.04 | 2.36% |
| 2025-06-09 | 6.21 | 6.27 | 0.06 | 0.97% | 6.18 | 6.27 | 39102 | 2438.46 | 0.91% |
| 2025-06-06 | 6.15 | 6.21 | 0.05 | 0.81% | 6.13 | 6.21 | 42148 | 2602.00 | 0.98% |
| 2025-06-05 | 6.21 | 6.16 | -0.06 | -0.96% | 6.10 | 6.23 | 56908 | 3493.94 | 1.33% |
| 2025-06-04 | 6.21 | 6.22 | 0.04 | 0.65% | 6.15 | 6.24 | 54106 | 3348.43 | 1.26% |
| 2025-06-03 | 6.05 | 6.18 | 0.07 | 1.15% | 6.00 | 6.19 | 63618 | 3905.46 | 1.48% |
| 2025-05-30 | 6.33 | 6.11 | -0.19 | -3.02% | 6.10 | 6.33 | 68819 | 4253.48 | 1.61% |
| 2025-05-29 | 6.25 | 6.30 | 0.03 | 0.48% | 6.20 | 6.33 | 63776 | 4013.05 | 1.49% |
| 2025-05-28 | 6.33 | 6.27 | -0.11 | -1.72% | 6.20 | 6.40 | 79780 | 5000.89 | 1.86% |
| 2025-05-27 | 6.42 | 6.38 | -0.05 | -0.78% | 6.28 | 6.45 | 77905 | 4936.83 | 1.82% |
| 2025-05-26 | 6.36 | 6.43 | 0.08 | 1.26% | 6.25 | 6.43 | 103206 | 6551.02 | 2.41% |
| 2025-05-23 | 6.54 | 6.35 | -0.19 | -2.91% | 6.35 | 6.55 | 104027 | 6715.28 | 2.43% |
| 2025-05-22 | 6.69 | 6.54 | -0.20 | -2.97% | 6.47 | 6.73 | 142162 | 9310.18 | 3.32% |
| 2025-05-21 | 6.71 | 6.74 | -0.13 | -1.89% | 6.59 | 6.82 | 223796 | 14992.00 | 5.22% |
| 2025-05-20 | 7.01 | 6.87 | 0.01 | 0.15% | 6.71 | 7.17 | 432454 | 30106.45 | 10.09% |
| 2025-05-19 | 6.23 | 6.86 | 0.62 | 9.94% | 6.23 | 6.86 | 145001 | 9810.76 | 3.38% |
| 2025-05-16 | 6.30 | 6.24 | -0.03 | -0.48% | 6.22 | 6.32 | 36094 | 2262.23 | 0.84% |
| 2025-05-15 | 6.26 | 6.27 | -0.03 | -0.48% | 6.15 | 6.33 | 46087 | 2877.97 | 1.08% |
| 2025-05-14 | 6.36 | 6.30 | -0.10 | -1.56% | 6.27 | 6.41 | 59017 | 3732.21 | 1.38% |
| 2025-05-13 | 6.54 | 6.40 | -0.08 | -1.23% | 6.37 | 6.61 | 54186 | 3490.71 | 1.26% |
| 2025-05-12 | 6.53 | 6.48 | -0.01 | -0.15% | 6.40 | 6.55 | 45005 | 2912.42 | 1.05% |
| 2025-05-09 | 6.60 | 6.49 | -0.10 | -1.52% | 6.47 | 6.65 | 47233 | 3088.33 | 1.10% |
| 2025-05-08 | 6.63 | 6.59 | 0.02 | 0.30% | 6.53 | 6.68 | 73756 | 4879.72 | 1.72% |
| 2025-05-07 | 6.42 | 6.57 | 0.23 | 3.63% | 6.42 | 6.63 | 118426 | 7723.71 | 2.76% |
| 2025-05-06 | 6.15 | 6.34 | 0.22 | 3.59% | 6.12 | 6.43 | 134913 | 8435.39 | 3.15% |
| 2025-04-30 | 5.88 | 6.12 | 0.26 | 4.44% | 5.80 | 6.45 | 214957 | 13404.72 | 5.02% |
| 2025-04-29 | 5.83 | 5.86 | -0.02 | -0.34% | 5.68 | 5.94 | 105787 | 6109.97 | 2.47% |
| 2025-04-28 | 6.33 | 5.88 | -0.65 | -9.95% | 5.88 | 6.52 | 114726 | 6910.57 | 2.68% |
| 2025-04-25 | 6.65 | 6.53 | -0.14 | -2.10% | 6.52 | 6.70 | 44626 | 2946.96 | 1.04% |
| 2025-04-24 | 6.64 | 6.67 | -0.01 | -0.15% | 6.52 | 6.74 | 57026 | 3784.15 | 1.33% |
| 2025-04-23 | 6.79 | 6.68 | -0.09 | -1.33% | 6.63 | 6.80 | 45251 | 3025.48 | 1.06% |
| 2025-04-22 | 6.72 | 6.77 | 0.05 | 0.74% | 6.65 | 6.82 | 50318 | 3393.27 | 1.17% |
| 2025-04-21 | 6.72 | 6.72 | 0.04 | 0.60% | 6.56 | 6.80 | 55744 | 3736.95 | 1.30% |
| 2025-04-18 | 6.65 | 6.68 | 0.01 | 0.15% | 6.59 | 6.81 | 52021 | 3481.56 | 1.21% |
| 2025-04-17 | 6.77 | 6.67 | -0.11 | -1.62% | 6.64 | 6.85 | 65669 | 4423.38 | 1.53% |
| 2025-04-16 | 6.74 | 6.78 | 0.04 | 0.59% | 6.64 | 6.87 | 107130 | 7249.83 | 2.50% |
| 2025-04-15 | 6.55 | 6.74 | 0.27 | 4.17% | 6.49 | 6.78 | 114142 | 7612.44 | 2.66% |
| 2025-04-14 | 6.17 | 6.47 | 0.34 | 5.55% | 6.17 | 6.58 | 116200 | 7500.08 | 2.71% |
| 2025-04-11 | 5.95 | 6.13 | 0.14 | 2.34% | 5.92 | 6.24 | 77916 | 4760.08 | 1.82% |
| 2025-04-10 | 5.95 | 5.99 | 0.11 | 1.87% | 5.95 | 6.11 | 80542 | 4849.91 | 1.88% |
| 2025-04-09 | 5.69 | 5.88 | 0.10 | 1.73% | 5.40 | 5.92 | 72727 | 4137.81 | 1.70% |
| 2025-04-08 | 5.77 | 5.78 | -0.21 | -3.51% | 5.67 | 6.00 | 120501 | 6969.95 | 2.81% |
上证大盘股票行情在线 K线走势图
