亚玛顿

002623
🏛️ 中国 →
19.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.81 19.95 19.62 19.82 306.3K
09:35 19.83 19.89 19.75 19.76 191.1K
09:40 19.76 19.83 19.75 19.75 101.8K
09:45 19.76 19.82 19.70 19.70 109.3K
09:50 19.70 19.70 19.63 19.68 107.8K
09:55 19.66 19.67 19.54 19.57 494.5K
10:00 19.56 19.57 19.50 19.53 172.4K
10:05 19.53 19.54 19.43 19.43 194.8K
10:10 19.42 19.59 19.39 19.58 332.6K
10:15 19.58 19.58 19.45 19.49 80.3K
10:20 19.55 19.55 19.41 19.41 91.5K
10:25 19.40 19.40 19.29 19.29 194.9K
10:30 19.29 19.31 19.18 19.31 182.4K
10:35 19.31 19.48 19.31 19.33 89.7K
10:40 19.33 19.46 19.27 19.46 63.8K
10:45 19.43 19.43 19.35 19.35 43.4K
10:50 19.36 19.37 19.32 19.37 46.9K
10:55 19.38 19.40 19.32 19.40 29.1K
11:00 19.40 19.40 19.33 19.33 23.4K
11:05 19.33 19.43 19.33 19.36 69.2K
11:10 19.36 19.42 19.30 19.31 81.1K
11:15 19.29 19.40 19.29 19.40 51.1K
11:20 19.40 19.41 19.29 19.29 39.1K
11:25 19.28 19.36 19.28 19.35 35.4K
13:00 19.29 19.29 19.22 19.23 67.3K
13:05 19.21 19.24 19.19 19.23 66.5K
13:10 19.23 19.34 19.23 19.33 49.0K
13:15 19.33 19.40 19.32 19.33 76.8K
13:20 19.32 19.38 19.31 19.38 41.2K
13:25 19.39 19.47 19.39 19.45 63.2K
13:30 19.44 19.48 19.41 19.42 45.4K
13:35 19.41 19.41 19.33 19.34 133.4K
13:40 19.33 19.34 19.30 19.30 56.8K
13:45 19.30 19.32 19.27 19.32 63.0K
13:50 19.32 19.35 19.31 19.35 30.2K
13:55 19.37 19.40 19.36 19.39 28.9K
14:00 19.39 19.39 19.30 19.30 40.8K
14:05 19.30 19.32 19.27 19.28 44.0K
14:10 19.28 19.31 19.26 19.30 31.4K
14:15 19.30 19.38 19.30 19.38 21.6K
14:20 19.36 19.40 19.36 19.39 38.9K
14:25 19.39 19.54 19.39 19.50 191.4K
14:30 19.52 19.55 19.49 19.54 104.4K
14:35 19.53 19.72 19.52 19.62 162.0K
14:40 19.61 19.65 19.58 19.65 95.0K
14:45 19.65 19.70 19.62 19.70 154.0K
14:50 19.69 19.70 19.61 19.61 182.7K
14:55 19.62 19.64 19.60 19.60 75.5K
15:40 19.62 19.62 19.62 19.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.67 20.04 19.46 19.97 3.3M
2025-09-26 19.82 20.05 19.67 19.67 2.9M
2025-09-25 20.20 20.25 19.75 19.95 4.3M
2025-09-24 19.64 20.17 19.48 20.08 5.1M
2025-09-23 19.62 19.96 19.18 19.62 5.1M
2025-09-22 20.20 20.20 19.40 19.84 6.4M
2025-09-19 20.92 21.12 20.10 20.21 7.7M
2025-09-18 22.08 22.28 20.81 21.20 11.4M
2025-09-17 22.22 22.48 22.06 22.27 6.6M
2025-09-16 22.30 22.31 22.00 22.19 4.8M
2025-09-15 22.57 22.75 22.00 22.31 6.0M
2025-09-12 22.48 22.79 22.00 22.57 9.2M
2025-09-11 22.06 22.60 22.06 22.49 7.3M
2025-09-10 22.65 22.65 22.05 22.36 6.5M
2025-09-09 22.66 23.17 22.40 22.65 8.9M
2025-09-08 22.63 22.99 22.29 22.92 14.0M
2025-09-05 22.00 23.07 21.99 23.07 20.0M
2025-09-04 21.90 22.45 21.30 21.98 13.4M
2025-09-03 21.30 21.80 20.99 21.66 10.0M
2025-09-02 21.54 21.85 21.01 21.33 8.0M
2025-09-01 21.20 21.42 20.88 21.37 5.6M
2025-08-29 21.14 21.31 20.90 21.02 5.6M
2025-08-28 21.20 21.37 20.51 21.13 9.9M
2025-08-27 22.14 22.48 20.91 21.49 12.4M
2025-08-26 22.84 22.90 22.20 22.27 9.8M
2025-08-25 22.72 22.97 22.51 22.80 12.7M
2025-08-22 22.48 23.20 22.48 22.84 17.7M
2025-08-21 22.02 24.21 22.00 23.29 29.4M
2025-08-20 22.80 24.06 22.80 23.00 34.9M
2025-08-19 21.61 22.00 21.49 21.87 9.1M
2025-08-18 21.70 21.98 21.61 21.77 10.4M
2025-08-15 20.72 21.60 20.67 21.45 11.3M
2025-08-14 21.15 21.25 20.63 20.82 7.6M
2025-08-13 21.27 21.33 20.88 21.18 7.7M
2025-08-12 21.63 21.70 21.16 21.27 7.6M
2025-08-11 21.52 21.79 21.10 21.77 10.1M
2025-08-08 21.31 21.95 21.25 21.50 13.2M
2025-08-07 21.31 21.97 21.10 21.35 10.2M
2025-08-06 21.50 21.50 21.09 21.39 6.4M
2025-08-05 21.48 21.55 21.19 21.39 6.7M
2025-08-04 21.61 21.61 21.03 21.18 10.7M
2025-08-01 21.28 22.44 21.27 21.75 15.9M
2025-07-31 21.76 22.10 21.15 21.27 13.0M
2025-07-30 22.70 22.77 21.70 22.15 15.2M
2025-07-29 22.23 22.86 21.92 22.73 18.4M
2025-07-28 21.36 23.13 21.36 22.38 17.4M
2025-07-25 22.84 23.50 22.09 22.13 23.7M
2025-07-24 21.80 22.37 21.57 22.21 17.9M
2025-07-23 23.45 23.47 22.12 22.44 24.8M
2025-07-22 22.30 23.56 22.02 23.41 34.5M
2025-07-21 22.36 22.89 22.05 22.44 24.7M
2025-07-18 24.22 25.26 22.97 22.97 38.5M
2025-07-17 26.99 27.70 24.83 25.52 41.6M
2025-07-16 25.04 26.79 24.51 26.40 37.9M
2025-07-15 26.75 28.28 25.78 25.78 35.6M
2025-07-14 26.75 28.93 25.94 28.64 51.3M
2025-07-11 25.02 26.74 24.60 26.74 47.0M
2025-07-10 25.60 27.00 24.00 24.31 52.4M
2025-07-09 24.69 27.08 24.64 25.59 56.5M
2025-07-08 21.02 24.62 20.14 24.62 46.4M
2025-07-07 20.37 22.80 20.29 22.38 52.2M
2025-07-04 20.77 20.77 20.48 20.77 36.4M
2025-07-03 18.88 18.88 18.88 18.88 2.6M
2025-07-02 16.66 17.16 16.66 17.16 8.2M
2025-07-01 15.71 15.94 15.43 15.60 7.4M
2025-06-30 15.40 16.50 15.35 16.15 4.9M
2025-06-27 15.23 15.50 15.23 15.40 2.0M
2025-06-26 15.34 15.46 15.20 15.21 1.8M
2025-06-25 15.28 15.41 15.21 15.33 2.0M
2025-06-24 14.99 15.30 14.93 15.28 2.8M
2025-06-23 14.64 14.99 14.49 14.98 2.4M
2025-06-20 14.58 15.06 14.58 14.66 2.3M
2025-06-19 14.88 15.02 14.49 14.56 1.6M
2025-06-18 14.85 14.91 14.64 14.90 1.1M
2025-06-17 14.85 14.94 14.77 14.88 1.1M
2025-06-16 14.60 14.97 14.60 14.88 1.9M
2025-06-13 14.93 15.01 14.73 14.74 1.5M
2025-06-12 15.00 15.08 14.91 15.00 1.3M
2025-06-11 14.90 15.15 14.90 14.99 1.4M
2025-06-10 15.16 15.16 14.78 14.90 1.6M
2025-06-09 14.89 15.17 14.84 15.11 2.3M
2025-06-06 14.71 15.13 14.63 14.86 2.3M
2025-06-05 14.74 14.81 14.60 14.69 1.1M
2025-06-04 14.54 14.75 14.54 14.73 1.5M
2025-06-03 14.50 14.62 14.36 14.54 1.2M
2025-05-30 14.57 14.64 14.44 14.50 1.2M
2025-05-29 14.30 14.63 14.24 14.61 1.7M
2025-05-28 14.51 14.58 14.19 14.31 1.8M
2025-05-27 14.83 14.88 14.61 14.83 1.4M
2025-05-26 14.74 14.88 14.68 14.83 1.2M
2025-05-23 14.65 15.07 14.61 14.75 2.5M
2025-05-22 14.88 15.05 14.62 14.64 1.7M
2025-05-21 15.13 15.18 14.92 14.95 1.3M
2025-05-20 15.02 15.10 14.92 15.05 1.2M
2025-05-19 14.82 15.03 14.77 15.03 1.6M
2025-05-16 14.78 14.93 14.70 14.82 1.6M
2025-05-15 14.85 14.90 14.75 14.80 1.1M
2025-05-14 14.94 14.97 14.75 14.85 1.7M
2025-05-13 14.87 15.30 14.79 14.95 2.7M
2025-05-12 14.79 14.88 14.62 14.76 1.5M
2025-05-09 14.91 14.92 14.59 14.65 1.4M
2025-05-08 14.71 14.95 14.63 14.84 1.7M
2025-05-07 14.80 14.87 14.60 14.71 1.8M
2025-05-06 14.44 14.74 14.44 14.74 2.1M
2025-04-30 14.25 14.83 14.25 14.43 2.9M
2025-04-29 13.67 14.17 13.59 13.97 2.9M
2025-04-28 13.67 13.75 13.41 13.58 1.6M
2025-04-25 13.63 13.74 13.53 13.67 0.9M
2025-04-24 13.81 13.85 13.53 13.62 1.3M
2025-04-23 13.76 13.82 13.70 13.79 1.1M
2025-04-22 13.66 13.71 13.50 13.69 1.0M
2025-04-21 13.58 13.70 13.46 13.61 0.8M
2025-04-18 13.57 13.73 13.47 13.58 0.9M
2025-04-17 13.45 13.78 13.40 13.62 1.3M
2025-04-16 13.81 13.82 13.22 13.45 1.5M
2025-04-15 13.60 13.92 13.47 13.77 2.2M
2025-04-14 13.60 13.68 13.47 13.59 1.6M
2025-04-11 13.20 13.53 13.12 13.42 1.7M
2025-04-10 13.21 13.50 13.21 13.30 2.2M
2025-04-09 12.90 13.09 12.03 13.04 2.8M
2025-04-08 13.32 13.43 12.70 12.97 3.7M
2025-04-07 14.19 14.19 13.35 13.35 2.9M
2025-04-03 14.83 15.00 14.69 14.83 1.9M
2025-04-02 14.93 15.18 14.83 14.92 1.4M
2025-04-01 14.80 15.08 14.60 14.93 1.9M
2025-03-31 15.01 15.18 14.54 14.68 2.7M
2025-03-28 15.28 15.39 14.96 15.01 2.5M
2025-03-27 15.55 15.63 15.11 15.26 3.3M
2025-03-26 15.02 15.75 14.97 15.64 5.0M
2025-03-25 14.91 15.31 14.86 15.05 3.0M
2025-03-24 15.50 15.58 14.68 14.96 3.7M
2025-03-21 15.63 15.70 15.40 15.50 2.0M
2025-03-20 15.72 15.78 15.59 15.66 1.7M
2025-03-19 15.70 15.76 15.51 15.63 2.2M
2025-03-18 15.60 15.80 15.60 15.72 1.7M
2025-03-17 15.54 15.70 15.48 15.65 2.5M
2025-03-14 15.21 15.53 15.11 15.46 2.8M
2025-03-13 15.24 15.32 15.04 15.21 1.9M
2025-03-12 15.19 15.34 15.06 15.27 2.2M
2025-03-11 15.10 15.19 14.93 15.19 2.0M
2025-03-10 15.08 15.29 15.02 15.23 2.4M
2025-03-07 15.38 15.38 14.93 15.05 3.2M
2025-03-06 15.27 15.45 15.09 15.35 2.3M
2025-03-05 15.54 15.60 15.02 15.18 3.1M
2025-03-04 15.38 15.54 15.25 15.53 1.6M
2025-03-03 15.19 15.70 15.19 15.38 2.8M
2025-02-28 15.53 15.66 15.11 15.19 2.5M
2025-02-27 15.79 15.87 15.35 15.53 2.4M
2025-02-26 15.49 15.82 15.48 15.79 2.9M
2025-02-25 15.22 15.57 15.21 15.49 2.3M
2025-02-24 15.33 15.51 15.18 15.39 2.5M
2025-02-21 15.40 15.50 15.26 15.37 2.2M
2025-02-20 15.43 15.43 15.22 15.40 1.6M
2025-02-19 15.15 15.54 15.15 15.43 2.0M
2025-02-18 15.55 15.74 15.08 15.14 2.8M
2025-02-17 15.24 15.54 15.15 15.49 2.3M
2025-02-14 15.17 15.36 15.12 15.21 1.5M
2025-02-13 15.39 15.45 15.11 15.15 1.6M
2025-02-12 15.38 15.56 15.23 15.39 1.6M
2025-02-11 15.55 15.55 15.30 15.40 1.3M
2025-02-10 15.62 15.65 15.35 15.55 2.0M
2025-02-07 15.26 15.82 15.10 15.63 3.4M
2025-02-06 14.80 15.47 14.63 15.13 2.0M
2025-02-05 14.54 14.80 14.52 14.70 1.0M
2025-01-27 14.86 14.98 14.43 14.54 1.4M
2025-01-24 14.59 14.85 14.51 14.85 1.1M
2025-01-23 14.65 14.95 14.57 14.65 1.5M
2025-01-22 14.66 14.79 14.42 14.53 1.2M
2025-01-21 14.97 15.10 14.66 14.69 1.1M
2025-01-20 14.93 15.07 14.82 14.95 0.9M
2025-01-17 15.00 15.19 14.83 14.93 1.0M
2025-01-16 15.05 15.30 14.93 15.06 1.5M
2025-01-15 14.88 15.31 14.74 15.05 2.3M
2025-01-14 14.45 14.84 14.38 14.79 1.2M
2025-01-13 14.30 14.42 14.05 14.32 0.9M
2025-01-10 14.82 14.99 14.37 14.37 1.1M
2025-01-09 14.77 15.08 14.77 14.84 1.1M
2025-01-08 15.00 15.04 14.56 14.89 1.0M
2025-01-07 14.97 15.00 14.64 15.00 1.0M
2025-01-06 14.60 14.93 14.34 14.78 1.4M
2025-01-03 15.12 15.24 14.63 14.64 1.5M
2025-01-02 15.40 15.58 15.00 15.09 1.6M