亚翔集成(603929)股票行情
亚翔集成(603929)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 | 42.46 | 41.91 | -0.74 | -1.74% | 41.72 | 42.82 | 17995 | 7579.81 | 0.84% |
| 2025-09-12 | 43.09 | 42.65 | -0.33 | -0.77% | 42.45 | 43.68 | 34579 | 14882.11 | 1.62% |
| 2025-09-11 | 40.14 | 42.98 | 2.46 | 6.07% | 40.02 | 43.40 | 54015 | 22884.46 | 2.53% |
| 2025-09-10 | 40.40 | 40.52 | 0.08 | 0.20% | 40.21 | 42.25 | 22148 | 9091.34 | 1.04% |
| 2025-09-09 | 41.25 | 40.44 | -0.71 | -1.73% | 39.91 | 41.44 | 20937 | 8507.93 | 0.98% |
| 2025-09-08 | 40.74 | 41.15 | 0.41 | 1.01% | 40.00 | 41.50 | 22072 | 8989.80 | 1.03% |
| 2025-09-05 | 39.00 | 40.74 | 2.04 | 5.27% | 38.51 | 40.98 | 34414 | 13784.82 | 1.61% |
| 2025-09-04 | 41.56 | 38.70 | -3.46 | -8.21% | 37.97 | 41.95 | 50145 | 19848.14 | 2.35% |
| 2025-09-03 | 41.50 | 42.16 | 1.24 | 3.03% | 39.85 | 42.32 | 60771 | 25156.37 | 2.85% |
| 2025-09-02 | 41.50 | 40.92 | -1.55 | -3.65% | 40.80 | 42.15 | 47474 | 19621.57 | 2.23% |
| 2025-09-01 | 42.60 | 42.47 | -0.30 | -0.70% | 41.03 | 42.77 | 50516 | 21223.44 | 2.37% |
| 2025-08-29 | 41.91 | 42.77 | 0.71 | 1.69% | 41.54 | 43.50 | 69826 | 29506.65 | 3.27% |
| 2025-08-28 | 41.58 | 42.06 | 1.28 | 3.14% | 40.78 | 42.35 | 82728 | 34369.39 | 3.88% |
| 2025-08-27 | 44.10 | 40.78 | -1.67 | -3.93% | 40.78 | 44.69 | 146526 | 62349.66 | 6.87% |
| 2025-08-26 | 40.90 | 42.45 | 3.86 | 10.00% | 40.90 | 42.45 | 77907 | 32864.67 | 3.65% |
| 2025-08-25 | 36.34 | 38.59 | 3.51 | 10.01% | 36.13 | 38.59 | 69306 | 26071.57 | 3.25% |
| 2025-08-22 | 35.11 | 35.08 | 0.04 | 0.11% | 34.86 | 35.61 | 25297 | 8888.70 | 1.19% |
| 2025-08-21 | 34.74 | 35.04 | 0.31 | 0.89% | 34.60 | 35.75 | 42091 | 14777.21 | 1.97% |
| 2025-08-20 | 34.72 | 34.73 | -0.09 | -0.26% | 34.47 | 35.00 | 23216 | 8058.30 | 1.09% |
| 2025-08-19 | 35.50 | 34.82 | -0.51 | -1.44% | 34.43 | 35.50 | 50603 | 17576.17 | 2.37% |
| 2025-08-18 | 36.20 | 35.33 | -0.87 | -2.40% | 35.10 | 36.66 | 50007 | 17780.47 | 2.34% |
| 2025-08-15 | 37.50 | 36.20 | -1.43 | -3.80% | 36.02 | 37.83 | 41429 | 15178.50 | 1.94% |
| 2025-08-14 | 38.48 | 37.63 | -0.64 | -1.67% | 37.56 | 38.48 | 14794 | 5592.84 | 0.69% |
| 2025-08-13 | 38.18 | 38.27 | 0.05 | 0.13% | 37.71 | 38.64 | 14443 | 5518.86 | 0.68% |
| 2025-08-12 | 37.56 | 38.22 | 0.69 | 1.84% | 37.32 | 38.78 | 24414 | 9310.30 | 1.14% |
| 2025-08-11 | 37.24 | 37.53 | 0.33 | 0.89% | 37.00 | 38.28 | 23478 | 8830.21 | 1.10% |
| 2025-08-08 | 37.33 | 37.20 | -0.23 | -0.61% | 37.01 | 37.55 | 11668 | 4345.42 | 0.55% |
| 2025-08-07 | 37.60 | 37.43 | -0.10 | -0.27% | 37.01 | 38.10 | 14745 | 5513.95 | 0.69% |
| 2025-08-06 | 37.57 | 37.53 | -0.05 | -0.13% | 37.10 | 37.76 | 13332 | 4977.49 | 0.62% |
| 2025-08-05 | 37.05 | 37.58 | 0.58 | 1.57% | 36.97 | 37.80 | 16134 | 6042.45 | 0.76% |
| 2025-08-04 | 36.12 | 37.00 | 0.50 | 1.37% | 36.12 | 37.16 | 15446 | 5699.49 | 0.72% |
| 2025-08-01 | 37.18 | 36.50 | -0.59 | -1.59% | 36.38 | 37.18 | 18647 | 6832.83 | 0.87% |
| 2025-07-31 | 37.20 | 37.09 | -0.41 | -1.09% | 37.02 | 38.21 | 14932 | 5603.72 | 0.70% |
| 2025-07-30 | 37.03 | 37.50 | 0.53 | 1.43% | 36.60 | 37.65 | 24235 | 8978.25 | 1.14% |
| 2025-07-29 | 36.99 | 36.97 | -0.02 | -0.05% | 36.70 | 37.76 | 20225 | 7496.28 | 0.95% |
| 2025-07-28 | 36.05 | 36.99 | 1.13 | 3.15% | 35.93 | 37.10 | 34482 | 12660.92 | 1.62% |
| 2025-07-25 | 35.24 | 35.86 | -2.20 | -5.78% | 35.20 | 36.50 | 51053 | 18262.02 | 2.39% |
| 2025-07-24 | 38.35 | 38.06 | -0.47 | -1.22% | 37.50 | 38.80 | 26035 | 9907.14 | 1.22% |
| 2025-07-23 | 37.28 | 38.53 | 1.21 | 3.24% | 37.12 | 38.85 | 37222 | 14251.85 | 1.74% |
| 2025-07-22 | 38.20 | 37.32 | -0.83 | -2.18% | 37.01 | 38.20 | 23757 | 8882.80 | 1.11% |
| 2025-07-21 | 38.60 | 38.15 | -0.39 | -1.01% | 37.70 | 38.80 | 24045 | 9174.21 | 1.13% |
| 2025-07-18 | 37.00 | 38.54 | 1.30 | 3.49% | 36.81 | 38.98 | 44869 | 17089.40 | 2.10% |
| 2025-07-17 | 35.98 | 37.24 | 1.07 | 2.96% | 35.98 | 37.55 | 35998 | 13300.89 | 1.69% |
| 2025-07-16 | 36.05 | 36.17 | -0.14 | -0.39% | 36.00 | 36.52 | 11076 | 4008.10 | 0.52% |
| 2025-07-15 | 36.38 | 36.31 | -0.04 | -0.11% | 36.00 | 36.67 | 19276 | 7002.26 | 0.90% |
| 2025-07-14 | 35.30 | 36.35 | 1.22 | 3.47% | 35.19 | 36.73 | 27062 | 9771.77 | 1.27% |
| 2025-07-11 | 35.21 | 35.13 | -0.24 | -0.68% | 35.02 | 35.70 | 19388 | 6844.68 | 0.91% |
| 2025-07-10 | 36.05 | 35.37 | -1.03 | -2.83% | 35.10 | 36.20 | 29511 | 10472.97 | 1.38% |
| 2025-07-09 | 36.31 | 36.40 | 0.12 | 0.33% | 35.72 | 36.98 | 44530 | 16140.41 | 2.09% |
| 2025-07-08 | 37.09 | 36.28 | 0.49 | 1.37% | 36.01 | 38.80 | 79750 | 29780.70 | 3.74% |
| 2025-07-07 | 34.30 | 35.79 | 1.38 | 4.01% | 34.19 | 35.89 | 47217 | 16577.18 | 2.21% |
| 2025-07-04 | 34.79 | 34.41 | -0.50 | -1.43% | 34.28 | 35.15 | 21786 | 7528.99 | 1.02% |
| 2025-07-03 | 33.81 | 34.91 | 1.32 | 3.93% | 33.52 | 35.30 | 45901 | 15776.78 | 2.15% |
| 2025-07-02 | 34.35 | 33.59 | -1.08 | -3.12% | 33.36 | 34.46 | 27718 | 9351.89 | 1.30% |
| 2025-07-01 | 34.58 | 34.67 | -0.43 | -1.23% | 34.10 | 34.89 | 31422 | 10826.39 | 1.47% |
| 2025-06-30 | 33.11 | 35.10 | 1.98 | 5.98% | 33.00 | 35.23 | 58640 | 19922.51 | 2.75% |
| 2025-06-27 | 33.49 | 33.12 | -0.53 | -1.58% | 32.81 | 33.77 | 45206 | 14989.06 | 2.12% |
| 2025-06-26 | 32.95 | 33.65 | 0.43 | 1.29% | 32.22 | 34.05 | 76688 | 25565.79 | 3.59% |
| 2025-06-25 | 30.21 | 33.22 | 3.02 | 10.00% | 30.10 | 33.22 | 103249 | 33105.02 | 4.84% |
| 2025-06-24 | 30.28 | 30.20 | 0.56 | 1.89% | 30.20 | 31.21 | 39781 | 12142.74 | 1.86% |
| 2025-06-23 | 29.28 | 29.64 | 0.35 | 1.19% | 28.87 | 29.67 | 26596 | 7781.06 | 1.25% |
| 2025-06-20 | 28.63 | 29.29 | 0.66 | 2.31% | 28.63 | 30.00 | 48826 | 14457.13 | 2.29% |
| 2025-06-19 | 28.86 | 28.63 | -0.16 | -0.56% | 28.25 | 28.90 | 20862 | 5956.40 | 0.98% |
| 2025-06-18 | 29.50 | 28.79 | -0.47 | -1.61% | 28.70 | 29.50 | 20794 | 6021.84 | 0.97% |
| 2025-06-17 | 29.60 | 29.26 | 0.05 | 0.17% | 28.98 | 29.60 | 25564 | 7481.62 | 1.20% |
| 2025-06-16 | 29.67 | 29.21 | -0.70 | -2.34% | 29.01 | 29.78 | 38473 | 11292.23 | 1.80% |
| 2025-06-13 | 29.15 | 29.91 | 0.86 | 2.96% | 28.95 | 30.08 | 80682 | 23994.63 | 3.78% |
| 2025-06-12 | 27.17 | 29.05 | 1.87 | 6.88% | 27.01 | 29.37 | 81331 | 23199.50 | 3.81% |
| 2025-06-11 | 27.02 | 27.18 | 0.24 | 0.89% | 26.96 | 27.35 | 12043 | 3277.54 | 0.56% |
| 2025-06-10 | 27.48 | 26.94 | -0.45 | -1.64% | 26.63 | 27.48 | 18620 | 5027.25 | 0.87% |
| 2025-06-09 | 27.32 | 27.39 | 0.18 | 0.66% | 27.14 | 27.60 | 15388 | 4208.33 | 0.72% |
| 2025-06-06 | 27.08 | 27.21 | 0.04 | 0.15% | 26.90 | 27.23 | 12032 | 3259.43 | 0.56% |
| 2025-06-05 | 26.98 | 27.17 | 0.19 | 0.70% | 26.86 | 27.28 | 11774 | 3191.53 | 0.55% |
| 2025-06-04 | 26.58 | 26.98 | 0.34 | 1.28% | 26.58 | 27.16 | 12848 | 3465.63 | 0.60% |
| 2025-06-03 | 26.76 | 26.64 | -0.24 | -0.89% | 26.38 | 26.86 | 15608 | 4154.13 | 0.73% |
| 2025-05-30 | 26.99 | 26.88 | -0.12 | -0.44% | 26.66 | 26.99 | 12528 | 3355.13 | 0.59% |
| 2025-05-29 | 26.82 | 27.00 | 0.18 | 0.67% | 26.73 | 27.18 | 13950 | 3770.91 | 0.65% |
| 2025-05-28 | 26.94 | 26.82 | -0.12 | -0.45% | 26.77 | 27.07 | 9834 | 2644.39 | 0.46% |
| 2025-05-27 | 27.57 | 26.94 | -0.58 | -2.11% | 26.85 | 27.66 | 18747 | 5066.90 | 0.88% |
| 2025-05-26 | 27.96 | 27.52 | -0.15 | -0.54% | 27.39 | 28.05 | 18177 | 5027.25 | 0.85% |
上证大盘股票行情在线 K线走势图
