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 |
|---|
| 2025-12-19 | 6.65 | 6.66 | -0.03 | -0.45% | 6.46 | 6.68 | 111728 | 7337.75 | 2.61% |
| 2025-12-18 | 6.60 | 6.69 | 0.05 | 0.75% | 6.60 | 6.83 | 78813 | 5292.61 | 1.84% |
| 2025-12-17 | 6.60 | 6.64 | -0.06 | -0.90% | 6.44 | 6.75 | 122047 | 8037.80 | 2.85% |
| 2025-12-16 | 7.03 | 6.70 | -0.37 | -5.23% | 6.39 | 7.10 | 153354 | 10298.42 | 3.58% |
| 2025-12-15 | 6.80 | 7.07 | 0.22 | 3.21% | 6.78 | 7.21 | 119390 | 8398.91 | 2.79% |
| 2025-12-12 | 6.85 | 6.85 | -0.06 | -0.87% | 6.80 | 6.96 | 71332 | 4897.88 | 1.66% |
| 2025-12-11 | 7.11 | 6.91 | -0.16 | -2.26% | 6.88 | 7.15 | 87510 | 6096.54 | 2.04% |
| 2025-12-10 | 7.23 | 7.07 | -0.16 | -2.21% | 7.01 | 7.27 | 91544 | 6503.77 | 2.14% |
| 2025-12-09 | 7.18 | 7.23 | 0.05 | 0.70% | 7.16 | 7.36 | 123008 | 8932.69 | 2.87% |
| 2025-12-08 | 7.13 | 7.18 | 0.19 | 2.72% | 6.99 | 7.25 | 151308 | 10794.10 | 3.53% |
| 2025-12-05 | 7.00 | 6.99 | 0.06 | 0.87% | 6.75 | 7.01 | 159004 | 11003.03 | 3.71% |
| 2025-12-04 | 6.88 | 6.93 | 0.00 | 0.00% | 6.24 | 7.12 | 216481 | 14862.64 | 5.05% |
| 2025-12-03 | 7.28 | 6.93 | -0.39 | -5.33% | 6.86 | 7.35 | 317220 | 22369.85 | 7.40% |
| 2025-12-02 | 7.12 | 7.32 | 0.24 | 3.39% | 7.00 | 7.42 | 300357 | 21878.79 | 7.01% |
| 2025-12-01 | 7.10 | 7.08 | 0.08 | 1.14% | 6.93 | 7.25 | 256821 | 18307.71 | 5.99% |
| 2025-11-28 | 6.90 | 7.00 | 0.13 | 1.89% | 6.86 | 7.56 | 311545 | 21948.03 | 7.27% |
| 2025-11-27 | 7.14 | 6.87 | 0.02 | 0.29% | 6.82 | 7.23 | 128357 | 8921.17 | 2.99% |
| 2025-11-26 | 6.91 | 6.85 | -0.08 | -1.15% | 6.82 | 7.00 | 83735 | 5786.48 | 1.95% |
| 2025-11-25 | 7.00 | 6.93 | 0.12 | 1.76% | 6.83 | 7.00 | 96484 | 6669.92 | 2.25% |
| 2025-11-24 | 6.96 | 6.81 | 0.06 | 0.89% | 6.77 | 6.99 | 104423 | 7142.72 | 2.44% |
| 2025-11-21 | 6.98 | 6.75 | -0.34 | -4.80% | 6.73 | 7.14 | 123098 | 8479.23 | 2.87% |
| 2025-11-20 | 7.16 | 7.09 | -0.11 | -1.53% | 7.00 | 7.25 | 118596 | 8414.25 | 2.77% |
| 2025-11-19 | 7.38 | 7.20 | -0.14 | -1.91% | 7.13 | 7.42 | 128763 | 9313.41 | 3.00% |
| 2025-11-18 | 7.61 | 7.34 | -0.28 | -3.67% | 7.28 | 7.72 | 217240 | 16134.30 | 5.07% |
| 2025-11-17 | 7.25 | 7.62 | 0.39 | 5.39% | 7.22 | 7.74 | 308904 | 23238.38 | 7.21% |
| 2025-11-14 | 7.20 | 7.23 | -0.01 | -0.14% | 7.15 | 7.43 | 194339 | 14145.82 | 4.53% |
| 2025-11-13 | 7.09 | 7.24 | 0.22 | 3.13% | 6.98 | 7.25 | 264400 | 18974.38 | 6.17% |
| 2025-11-12 | 7.39 | 7.02 | -0.22 | -3.04% | 6.81 | 7.42 | 403811 | 28261.45 | 9.42% |
| 2025-11-11 | 7.43 | 7.24 | -0.11 | -1.50% | 7.21 | 7.46 | 206779 | 15066.17 | 4.82% |
| 2025-11-10 | 7.10 | 7.35 | 0.06 | 0.82% | 7.10 | 7.44 | 331735 | 24213.99 | 7.74% |
| 2025-11-07 | 7.80 | 7.29 | -0.81 | -10.00% | 7.29 | 8.01 | 369599 | 27891.79 | 8.62% |
| 2025-11-06 | 8.14 | 8.10 | -0.13 | -1.58% | 7.88 | 8.22 | 290662 | 23206.92 | 6.78% |
| 2025-11-05 | 7.95 | 8.23 | 0.08 | 0.98% | 7.88 | 8.28 | 397899 | 32352.90 | 9.28% |
| 2025-11-04 | 7.72 | 8.15 | 0.04 | 0.49% | 7.72 | 8.46 | 551453 | 44702.48 | 12.87% |
| 2025-11-03 | 8.22 | 8.11 | -0.90 | -9.99% | 8.11 | 8.40 | 134323 | 10941.89 | 3.13% |
| 2025-10-31 | 10.01 | 9.01 | -1.00 | -9.99% | 9.01 | 10.06 | 419062 | 38857.07 | 9.78% |
| 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% |
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
