亚辉龙(688575)股票行情
亚辉龙(688575)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 |
|---|
| 2026-02-06 | 14.48 | 14.45 | -0.08 | -0.55% | 14.41 | 14.65 | 26884 | 3915.57 | 0.47% | 0.00 |
| 2026-02-05 | 14.50 | 14.53 | -0.02 | -0.14% | 14.48 | 14.65 | 30068 | 4379.18 | 0.53% | 0.00 |
| 2026-02-04 | 14.32 | 14.55 | 0.14 | 0.97% | 14.28 | 14.57 | 41368 | 5967.08 | 0.72% | 0.00 |
| 2026-02-03 | 14.26 | 14.41 | 0.25 | 1.77% | 14.18 | 14.42 | 30525 | 4376.50 | 0.53% | 0.00 |
| 2026-02-02 | 14.45 | 14.16 | -0.29 | -2.01% | 14.15 | 14.52 | 54108 | 7751.45 | 0.95% | 0.00 |
| 2026-01-30 | 14.50 | 14.45 | -0.12 | -0.82% | 14.36 | 14.68 | 49222 | 7128.32 | 0.86% | 0.00 |
| 2026-01-29 | 14.62 | 14.57 | -0.07 | -0.48% | 14.38 | 14.81 | 53068 | 7743.32 | 0.93% | 0.00 |
| 2026-01-28 | 15.00 | 14.64 | -0.31 | -2.07% | 14.62 | 15.03 | 63019 | 9291.14 | 1.10% | 0.00 |
| 2026-01-27 | 15.32 | 14.95 | -0.32 | -2.10% | 14.70 | 15.33 | 94166 | 14048.34 | 1.65% | 0.00 |
| 2026-01-26 | 15.10 | 15.27 | 0.26 | 1.73% | 14.91 | 15.52 | 132141 | 20100.25 | 2.31% | 0.00 |
| 2026-01-23 | 14.92 | 15.01 | 0.17 | 1.15% | 14.86 | 15.05 | 60805 | 9100.88 | 1.06% | 0.00 |
| 2026-01-22 | 14.91 | 14.84 | 0.00 | 0.00% | 14.80 | 14.93 | 38354 | 5697.88 | 0.67% | 0.00 |
| 2026-01-21 | 14.80 | 14.84 | -0.01 | -0.07% | 14.74 | 15.02 | 52703 | 7831.61 | 0.92% | 0.00 |
| 2026-01-20 | 15.00 | 14.85 | -0.13 | -0.87% | 14.72 | 15.06 | 61162 | 9092.69 | 1.07% | 0.00 |
| 2026-01-19 | 15.05 | 14.98 | -0.17 | -1.12% | 14.96 | 15.13 | 57614 | 8655.67 | 1.01% | 0.10 |
| 2026-01-16 | 15.39 | 15.15 | -0.23 | -1.50% | 15.00 | 15.53 | 75948 | 11513.60 | 1.33% | 0.00 |
| 2026-01-15 | 15.58 | 15.38 | -0.21 | -1.35% | 15.24 | 15.59 | 81959 | 12608.89 | 1.43% | 0.00 |
| 2026-01-14 | 15.72 | 15.59 | -0.12 | -0.76% | 15.39 | 16.12 | 130812 | 20662.23 | 2.29% | 0.00 |
| 2026-01-13 | 15.85 | 15.71 | -0.13 | -0.82% | 15.63 | 16.09 | 112250 | 17774.38 | 1.96% | 0.00 |
| 2026-01-12 | 15.56 | 15.84 | 0.20 | 1.28% | 15.54 | 15.91 | 126831 | 19980.30 | 2.22% | 0.00 |
| 2026-01-09 | 15.50 | 15.64 | -0.17 | -1.08% | 15.43 | 15.94 | 147051 | 23046.54 | 2.57% | 0.00 |
| 2026-01-08 | 15.55 | 15.81 | 0.28 | 1.80% | 15.19 | 16.22 | 217063 | 34125.10 | 3.80% | 0.00 |
| 2026-01-07 | 17.00 | 15.53 | 0.00 | 0.00% | 15.28 | 17.00 | 287540 | 46264.24 | 5.03% | 0.00 |
| 2026-01-06 | 14.76 | 15.53 | 0.95 | 6.52% | 14.53 | 15.80 | 192615 | 29298.53 | 3.37% | 0.00 |
| 2026-01-05 | 14.28 | 14.58 | 0.38 | 2.68% | 14.15 | 14.58 | 48336 | 6972.08 | 0.85% | 0.00 |
| 2025-12-31 | 14.24 | 14.20 | 0.02 | 0.14% | 14.16 | 14.29 | 21234 | 3020.02 | 0.37% | 0.00 |
| 2025-12-30 | 14.23 | 14.18 | -0.02 | -0.14% | 14.11 | 14.25 | 19132 | 2714.47 | 0.33% | 0.00 |
| 2025-12-29 | 14.30 | 14.20 | -0.12 | -0.84% | 14.15 | 14.37 | 34768 | 4951.36 | 0.61% | 0.00 |
| 2025-12-26 | 14.47 | 14.32 | -0.14 | -0.97% | 14.28 | 14.49 | 27223 | 3915.07 | 0.48% | 0.00 |
| 2025-12-25 | 14.35 | 14.46 | 0.11 | 0.77% | 14.31 | 14.49 | 26511 | 3821.83 | 0.46% | 0.00 |
| 2025-12-24 | 14.32 | 14.35 | 0.09 | 0.63% | 14.18 | 14.41 | 22608 | 3237.49 | 0.40% | 0.00 |
| 2025-12-23 | 14.38 | 14.26 | -0.11 | -0.77% | 14.21 | 14.44 | 30633 | 4380.86 | 0.54% | 0.00 |
| 2025-12-22 | 14.35 | 14.37 | 0.02 | 0.14% | 14.31 | 14.47 | 28856 | 4155.51 | 0.51% | 0.00 |
| 2025-12-19 | 14.43 | 14.35 | -0.03 | -0.21% | 14.32 | 14.46 | 27791 | 3997.38 | 0.49% | 0.00 |
| 2025-12-18 | 14.22 | 14.38 | 0.16 | 1.13% | 14.21 | 14.44 | 45874 | 6594.77 | 0.80% | 0.00 |
| 2025-12-17 | 14.02 | 14.22 | 0.21 | 1.50% | 14.00 | 14.27 | 42515 | 6023.94 | 0.74% | 0.00 |
| 2025-12-16 | 14.10 | 14.01 | -0.09 | -0.64% | 13.93 | 14.14 | 33860 | 4750.35 | 0.59% | 0.00 |
| 2025-12-15 | 14.35 | 14.10 | -0.35 | -2.42% | 13.96 | 14.35 | 74258 | 10446.97 | 1.30% | 0.00 |
| 2025-12-12 | 14.14 | 14.45 | 0.34 | 2.41% | 13.80 | 14.45 | 135486 | 19002.19 | 2.37% | 2.00 |
| 2025-12-11 | 14.27 | 14.11 | -0.14 | -0.98% | 14.03 | 14.32 | 54156 | 7664.27 | 0.95% | 0.00 |
| 2025-12-10 | 14.25 | 14.25 | 0.00 | 0.00% | 14.19 | 14.37 | 39060 | 5572.73 | 0.68% | 0.00 |
| 2025-12-09 | 14.45 | 14.25 | -0.13 | -0.90% | 14.25 | 14.48 | 33908 | 4858.87 | 0.59% | 0.00 |
| 2025-12-08 | 14.50 | 14.38 | -0.09 | -0.62% | 14.35 | 14.56 | 44103 | 6357.16 | 0.77% | 0.00 |
| 2025-12-05 | 14.46 | 14.47 | 0.07 | 0.49% | 14.28 | 14.49 | 29224 | 4198.57 | 0.51% | 0.00 |
| 2025-12-04 | 14.51 | 14.40 | -0.22 | -1.50% | 14.38 | 14.67 | 22039 | 3185.69 | 0.39% | 0.00 |
| 2025-12-03 | 14.56 | 14.62 | 0.10 | 0.69% | 14.42 | 14.75 | 32362 | 4717.15 | 0.57% | 0.00 |
| 2025-12-02 | 14.83 | 14.52 | -0.25 | -1.69% | 14.51 | 14.84 | 33646 | 4919.82 | 0.59% | 0.00 |
| 2025-12-01 | 14.72 | 14.77 | 0.04 | 0.27% | 14.65 | 14.88 | 37286 | 5501.41 | 0.65% | 0.00 |
| 2025-11-28 | 14.66 | 14.73 | 0.03 | 0.20% | 14.56 | 14.77 | 34085 | 4997.95 | 0.60% | 0.00 |
| 2025-11-27 | 14.71 | 14.70 | 0.01 | 0.07% | 14.61 | 14.77 | 31847 | 4682.11 | 0.56% | 0.00 |
| 2025-11-26 | 14.83 | 14.69 | -0.14 | -0.94% | 14.64 | 15.13 | 44515 | 6623.13 | 0.78% | 0.00 |
| 2025-11-25 | 14.99 | 14.83 | -0.03 | -0.20% | 14.81 | 14.99 | 39987 | 5951.30 | 0.70% | 0.00 |
| 2025-11-24 | 15.02 | 14.86 | -0.05 | -0.34% | 14.69 | 15.05 | 58737 | 8703.43 | 1.03% | 0.00 |
| 2025-11-21 | 15.43 | 14.91 | -0.57 | -3.68% | 14.90 | 15.59 | 65734 | 9994.92 | 1.15% | 1.00 |
| 2025-11-20 | 15.38 | 15.48 | 0.15 | 0.98% | 15.27 | 15.62 | 47314 | 7297.79 | 0.83% | 0.00 |
| 2025-11-19 | 15.60 | 15.33 | -0.27 | -1.73% | 15.26 | 15.65 | 49509 | 7624.94 | 0.87% | 0.00 |
| 2025-11-18 | 15.72 | 15.60 | -0.12 | -0.76% | 15.50 | 15.97 | 63043 | 9879.23 | 1.11% | 0.00 |
| 2025-11-17 | 15.93 | 15.72 | -0.23 | -1.44% | 15.60 | 16.02 | 71214 | 11175.51 | 1.25% | 0.00 |
| 2025-11-14 | 16.25 | 15.95 | -0.31 | -1.91% | 15.93 | 16.35 | 83050 | 13369.27 | 1.46% | 0.00 |
| 2025-11-13 | 16.47 | 16.26 | -0.12 | -0.73% | 16.04 | 16.47 | 112389 | 18275.99 | 1.97% | 0.00 |
| 2025-11-12 | 15.40 | 16.38 | 1.03 | 6.71% | 15.31 | 16.88 | 255015 | 41241.16 | 4.47% | 0.00 |
| 2025-11-11 | 15.24 | 15.35 | 0.15 | 0.99% | 15.11 | 15.38 | 41455 | 6312.42 | 0.73% | 0.00 |
| 2025-11-10 | 15.07 | 15.20 | 0.20 | 1.33% | 14.98 | 15.26 | 34446 | 5231.36 | 0.60% | 0.00 |
| 2025-11-07 | 15.01 | 15.00 | -0.04 | -0.27% | 14.98 | 15.09 | 19972 | 2999.37 | 0.35% | 0.00 |
| 2025-11-06 | 15.26 | 15.04 | -0.04 | -0.27% | 15.00 | 15.26 | 29960 | 4518.75 | 0.53% | 0.00 |
| 2025-11-05 | 15.05 | 15.08 | 0.06 | 0.40% | 14.95 | 15.17 | 27239 | 4115.08 | 0.48% | 0.00 |
| 2025-11-04 | 14.99 | 15.02 | 0.02 | 0.13% | 14.85 | 15.13 | 29760 | 4460.77 | 0.52% | 0.00 |
| 2025-11-03 | 15.15 | 15.00 | -0.03 | -0.20% | 14.87 | 15.15 | 30805 | 4613.05 | 0.54% | 0.00 |
| 2025-10-31 | 15.04 | 15.03 | -0.01 | -0.07% | 14.96 | 15.25 | 39153 | 5883.72 | 0.69% | 0.00 |
| 2025-10-30 | 15.17 | 15.04 | -0.10 | -0.66% | 14.99 | 15.45 | 63710 | 9685.76 | 1.12% | 0.00 |
| 2025-10-29 | 15.12 | 15.14 | 0.12 | 0.80% | 14.93 | 15.34 | 59265 | 8957.87 | 1.04% | 0.00 |
| 2025-10-28 | 14.58 | 15.02 | 0.40 | 2.74% | 14.51 | 15.40 | 93329 | 14032.31 | 1.64% | 0.00 |
| 2025-10-27 | 14.70 | 14.62 | 0.03 | 0.21% | 14.58 | 14.76 | 23507 | 3450.66 | 0.41% | 0.00 |
| 2025-10-24 | 14.69 | 14.59 | -0.09 | -0.61% | 14.58 | 14.77 | 27602 | 4048.76 | 0.48% | 0.00 |
| 2025-10-23 | 14.60 | 14.68 | 0.14 | 0.96% | 14.50 | 14.71 | 25405 | 3710.60 | 0.45% | 0.00 |
| 2025-10-22 | 14.51 | 14.54 | 0.12 | 0.83% | 14.39 | 14.59 | 23124 | 3352.61 | 0.41% | 0.00 |
| 2025-10-21 | 14.32 | 14.42 | 0.09 | 0.63% | 14.32 | 14.50 | 22521 | 3248.54 | 0.39% | 0.00 |
| 2025-10-20 | 14.39 | 14.33 | -0.01 | -0.07% | 14.30 | 14.45 | 19759 | 2835.88 | 0.35% | 0.00 |
| 2025-10-17 | 14.50 | 14.34 | -0.13 | -0.90% | 14.28 | 14.53 | 28875 | 4153.27 | 0.51% | 0.00 |
| 2025-10-16 | 14.64 | 14.47 | -0.16 | -1.09% | 14.44 | 14.66 | 25717 | 3735.38 | 0.45% | 0.00 |
上证大盘股票行情在线 K线走势图
亚辉龙(688575)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
