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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 28.72 | 28.67 | 0.12 | 0.42% | 28.46 | 29.25 | 31049 | 8977.44 | 1.46% |
| 2025-05-22 | 28.78 | 28.55 | -0.43 | -1.48% | 28.53 | 29.03 | 18751 | 5384.59 | 0.88% |
| 2025-05-21 | 28.81 | 28.98 | 0.02 | 0.07% | 28.46 | 29.05 | 22598 | 6489.77 | 1.06% |
| 2025-05-20 | 28.54 | 28.96 | 0.47 | 1.65% | 28.43 | 29.16 | 27009 | 7789.22 | 1.27% |
| 2025-05-19 | 29.13 | 28.49 | -0.64 | -2.20% | 28.35 | 29.15 | 28544 | 8163.19 | 1.34% |
| 2025-05-16 | 28.71 | 29.13 | 0.61 | 2.14% | 28.40 | 29.49 | 36722 | 10683.71 | 1.72% |
| 2025-05-15 | 28.81 | 28.52 | -0.28 | -0.97% | 28.41 | 28.81 | 15735 | 4485.83 | 0.74% |
| 2025-05-14 | 28.99 | 28.80 | -0.10 | -0.35% | 28.52 | 29.15 | 18720 | 5385.82 | 0.88% |
| 2025-05-13 | 28.94 | 28.90 | 0.23 | 0.80% | 28.77 | 29.15 | 23463 | 6792.47 | 1.10% |
| 2025-05-12 | 28.73 | 28.67 | 0.15 | 0.53% | 28.47 | 28.93 | 15894 | 4553.43 | 0.74% |
| 2025-05-09 | 29.08 | 28.52 | -0.54 | -1.86% | 28.20 | 29.08 | 25935 | 7425.06 | 1.22% |
| 2025-05-08 | 29.07 | 29.06 | 0.08 | 0.28% | 28.89 | 29.23 | 26122 | 7587.42 | 1.22% |
| 2025-05-07 | 29.36 | 28.98 | -0.02 | -0.07% | 28.67 | 29.49 | 24867 | 7230.81 | 1.17% |
| 2025-05-06 | 28.65 | 29.00 | 0.48 | 1.68% | 28.63 | 29.13 | 27264 | 7901.72 | 1.28% |
| 2025-04-30 | 28.55 | 28.52 | 0.01 | 0.04% | 28.36 | 28.72 | 18821 | 5368.79 | 0.88% |
| 2025-04-29 | 28.20 | 28.51 | 0.26 | 0.92% | 28.17 | 28.91 | 23975 | 6847.21 | 1.12% |
| 2025-04-28 | 28.60 | 28.25 | -0.64 | -2.22% | 28.23 | 29.06 | 31292 | 8917.43 | 1.47% |
| 2025-04-25 | 28.56 | 28.89 | -2.48 | -7.91% | 28.29 | 29.37 | 91058 | 26182.39 | 4.27% |
| 2025-04-24 | 31.99 | 31.37 | -0.61 | -1.91% | 31.11 | 32.00 | 27972 | 8804.65 | 1.31% |
| 2025-04-23 | 31.73 | 31.98 | 0.43 | 1.36% | 31.58 | 32.35 | 25116 | 8036.34 | 1.18% |
| 2025-04-22 | 31.61 | 31.55 | -0.14 | -0.44% | 31.32 | 31.93 | 19753 | 6250.37 | 0.93% |
| 2025-04-21 | 31.18 | 31.69 | 0.38 | 1.21% | 31.01 | 31.75 | 20520 | 6461.87 | 0.96% |
| 2025-04-18 | 31.28 | 31.31 | -0.07 | -0.22% | 31.07 | 31.44 | 14108 | 4409.04 | 0.66% |
| 2025-04-17 | 31.04 | 31.38 | 0.07 | 0.22% | 31.00 | 31.95 | 24218 | 7639.42 | 1.14% |
| 2025-04-16 | 31.01 | 31.31 | 0.24 | 0.77% | 30.84 | 32.24 | 41200 | 12979.62 | 1.93% |
| 2025-04-15 | 31.18 | 31.07 | -0.13 | -0.42% | 30.83 | 31.44 | 22478 | 6973.83 | 1.05% |
| 2025-04-14 | 31.82 | 31.20 | 0.15 | 0.48% | 31.10 | 31.82 | 33903 | 10664.75 | 1.59% |
| 2025-04-11 | 29.65 | 31.05 | 0.91 | 3.02% | 29.62 | 31.31 | 47655 | 14633.09 | 2.23% |
| 2025-04-10 | 30.27 | 30.14 | 0.71 | 2.41% | 30.09 | 30.80 | 53681 | 16316.93 | 2.52% |
| 2025-04-09 | 27.88 | 29.43 | 0.75 | 2.62% | 26.68 | 29.63 | 72709 | 20655.69 | 3.41% |
| 2025-04-08 | 29.44 | 28.68 | -1.72 | -5.66% | 28.00 | 30.00 | 86174 | 24941.51 | 4.04% |
上证大盘股票行情在线 K线走势图
