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 |
|---|
| 2025-09-15 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
