亚太股份

002284
🏛️ 中国 →
13.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.62 8.78 8.59 8.77 11.5M
2023-12-28 8.47 8.66 8.43 8.63 12.5M
2023-12-27 8.55 8.59 8.46 8.54 7.5M
2023-12-26 8.75 8.75 8.45 8.50 8.5M
2023-12-25 8.64 8.70 8.51 8.69 11.5M
2023-12-22 8.79 8.83 8.60 8.64 11.8M
2023-12-21 8.76 8.90 8.60 8.80 13.4M
2023-12-20 8.91 8.99 8.77 8.78 12.0M
2023-12-19 8.96 8.96 8.81 8.88 9.6M
2023-12-18 9.06 9.12 8.92 8.94 12.0M
2023-12-15 9.17 9.24 9.00 9.04 14.6M
2023-12-14 9.37 9.44 9.18 9.20 13.6M
2023-12-13 9.34 9.44 9.20 9.34 16.2M
2023-12-12 9.42 9.43 9.29 9.38 16.8M
2023-12-11 9.28 9.45 9.20 9.40 18.5M
2023-12-08 9.56 9.59 9.25 9.27 24.5M
2023-12-07 9.88 9.88 9.53 9.58 22.9M
2023-12-06 9.99 10.17 9.87 9.89 20.0M
2023-12-05 10.23 10.30 9.98 10.00 21.0M
2023-12-04 10.37 10.45 10.22 10.23 21.2M
2023-12-01 10.50 10.56 10.19 10.36 27.4M
2023-11-30 10.76 10.94 10.34 10.52 46.8M
2023-11-29 10.80 11.36 10.80 10.95 62.8M
2023-11-28 10.86 11.12 10.69 10.85 53.1M
2023-11-27 10.60 10.77 10.40 10.64 28.5M
2023-11-24 10.73 10.73 10.43 10.45 30.8M
2023-11-23 10.47 10.96 10.42 10.72 50.4M
2023-11-22 10.39 10.75 10.37 10.39 40.4M
2023-11-21 10.55 10.62 10.37 10.42 32.5M
2023-11-20 10.55 10.73 10.45 10.64 50.2M
2023-11-17 10.15 10.63 10.11 10.59 50.0M
2023-11-16 10.39 10.40 10.14 10.16 22.8M
2023-11-15 10.12 10.35 10.05 10.31 44.4M
2023-11-14 9.66 10.45 9.53 10.17 59.4M
2023-11-13 9.45 9.67 9.42 9.66 21.7M
2023-11-10 9.62 9.69 9.42 9.48 21.8M
2023-11-09 10.00 10.11 9.60 9.65 32.9M
2023-11-08 10.23 10.35 9.91 10.00 36.4M
2023-11-07 10.04 10.19 9.94 10.10 44.6M
2023-11-06 10.42 10.42 9.92 10.24 77.7M
2023-11-03 9.34 9.53 9.28 9.47 18.5M
2023-11-02 9.56 9.61 9.27 9.27 17.1M
2023-11-01 9.30 9.63 9.18 9.48 23.6M
2023-10-31 9.83 9.86 9.20 9.33 30.2M
2023-10-30 9.85 9.93 9.65 9.83 21.4M
2023-10-27 9.95 10.14 9.87 9.91 27.6M
2023-10-26 9.48 9.95 9.43 9.91 28.4M
2023-10-25 9.28 9.69 9.23 9.59 19.8M
2023-10-24 9.03 9.40 9.03 9.24 16.2M
2023-10-23 9.25 9.45 8.97 9.03 17.4M
2023-10-20 9.36 9.68 9.33 9.37 17.5M
2023-10-19 9.70 9.74 9.47 9.50 26.3M
2023-10-18 9.81 10.05 9.76 9.89 30.5M
2023-10-17 9.95 9.95 9.69 9.80 20.4M
2023-10-16 10.03 10.03 9.87 9.96 23.5M
2023-10-13 10.00 10.07 9.89 9.96 29.8M
2023-10-12 9.82 10.12 9.74 10.08 42.0M
2023-10-11 9.97 9.97 9.70 9.74 21.8M
2023-10-10 9.77 10.02 9.69 9.98 31.3M
2023-10-09 9.70 9.96 9.66 9.81 29.6M
2023-09-28 9.18 9.58 9.18 9.50 18.2M
2023-09-27 9.34 9.38 9.17 9.19 17.3M
2023-09-26 9.55 9.62 9.35 9.38 18.5M
2023-09-25 9.48 9.63 9.43 9.57 18.5M
2023-09-22 9.53 9.71 9.42 9.53 21.4M
2023-09-21 9.53 9.86 9.51 9.57 25.3M
2023-09-20 9.59 9.93 9.59 9.63 26.9M
2023-09-19 9.76 9.79 9.51 9.67 51.4M
2023-09-18 8.66 9.70 8.66 9.70 55.8M
2023-09-15 9.87 9.90 8.82 8.82 64.9M
2023-09-14 9.99 10.08 9.71 9.80 36.3M
2023-09-13 10.30 10.45 9.93 10.08 56.5M
2023-09-12 10.70 11.08 10.39 10.43 96.9M
2023-09-11 9.48 10.37 9.48 10.37 70.8M
2023-09-08 9.20 9.50 9.19 9.43 9.2M
2023-09-07 9.51 9.57 9.19 9.21 11.6M
2023-09-06 9.50 9.63 9.44 9.59 8.6M
2023-09-05 9.69 9.70 9.49 9.53 10.3M
2023-09-04 9.46 9.73 9.41 9.69 14.5M
2023-09-01 9.35 9.48 9.30 9.45 9.2M
2023-08-31 9.55 9.56 9.32 9.34 10.0M
2023-08-30 9.59 9.70 9.48 9.60 13.7M
2023-08-29 9.03 9.68 8.94 9.63 26.0M
2023-08-28 9.60 9.60 9.00 9.01 18.7M
2023-08-25 9.40 9.40 9.08 9.14 16.6M
2023-08-24 9.43 9.59 9.29 9.48 13.9M
2023-08-23 9.54 9.61 9.35 9.41 10.1M
2023-08-22 9.49 9.59 9.30 9.53 8.3M
2023-08-21 9.51 9.60 9.39 9.42 8.6M
2023-08-18 9.58 9.69 9.49 9.50 10.9M
2023-08-17 9.29 9.72 9.13 9.61 16.5M
2023-08-16 9.46 9.51 9.23 9.29 9.8M
2023-08-15 9.53 9.65 9.44 9.52 11.3M
2023-08-14 9.55 9.60 9.30 9.54 16.3M
2023-08-11 9.98 9.98 9.62 9.64 15.5M
2023-08-10 9.96 10.12 9.82 9.91 13.8M
2023-08-09 10.07 10.16 9.95 10.01 16.2M
2023-08-08 10.26 10.57 10.11 10.18 29.5M
2023-08-07 10.11 10.41 10.00 10.18 19.3M
2023-08-04 10.14 10.29 10.03 10.20 20.0M
2023-08-03 10.18 10.31 10.06 10.12 18.1M
2023-08-02 10.07 10.39 10.03 10.34 27.1M
2023-08-01 10.22 10.41 10.09 10.14 21.7M
2023-07-31 10.17 10.59 10.14 10.27 33.1M
2023-07-28 9.94 10.33 9.80 10.26 29.4M
2023-07-27 10.10 10.36 9.98 10.00 33.4M
2023-07-26 10.38 10.40 9.76 9.83 40.0M
2023-07-25 10.22 10.61 10.08 10.41 45.9M
2023-07-24 10.09 10.18 9.90 9.99 25.8M
2023-07-21 10.11 10.30 9.95 10.00 43.7M
2023-07-20 10.81 10.88 10.14 10.16 76.5M
2023-07-19 11.06 11.13 10.66 10.71 64.1M
2023-07-18 11.09 11.74 10.76 11.20 89.3M
2023-07-17 10.48 11.64 10.23 11.05 81.9M
2023-07-14 10.40 10.95 10.18 10.58 63.9M
2023-07-13 10.40 10.67 10.32 10.48 69.7M
2023-07-12 10.56 11.33 10.37 10.80 110.1M
2023-07-11 10.49 10.75 10.18 10.50 89.2M
2023-07-10 10.30 10.89 10.15 10.29 84.8M
2023-07-07 10.13 10.28 9.91 9.95 54.8M
2023-07-06 9.77 10.55 9.60 10.30 85.2M
2023-07-05 10.00 10.23 9.76 9.89 97.0M
2023-07-04 9.01 9.83 9.01 9.83 80.5M
2023-07-03 9.10 9.38 8.93 8.94 35.5M
2023-06-30 8.85 9.12 8.73 8.97 23.3M
2023-06-29 8.83 9.00 8.75 8.85 18.5M
2023-06-28 8.78 8.90 8.54 8.82 24.2M
2023-06-27 8.65 8.90 8.61 8.77 27.0M
2023-06-26 8.87 9.22 8.75 8.76 50.0M
2023-06-21 8.50 9.02 8.50 8.76 40.7M
2023-06-20 8.46 8.54 8.33 8.45 11.4M
2023-06-19 8.36 8.61 8.33 8.42 13.0M
2023-06-16 8.40 8.45 8.28 8.31 9.3M
2023-06-15 8.33 8.50 8.25 8.36 12.2M
2023-06-14 8.47 8.54 8.32 8.39 18.6M
2023-06-13 8.20 8.40 8.16 8.36 27.0M
2023-06-12 7.76 8.27 7.75 8.25 32.6M
2023-06-09 7.66 8.02 7.63 7.78 11.0M
2023-06-08 7.66 7.67 7.53 7.59 4.3M
2023-06-07 7.82 7.85 7.62 7.64 6.4M
2023-06-06 8.03 8.05 7.78 7.82 7.0M
2023-06-05 8.00 8.09 7.94 8.02 6.2M
2023-06-02 7.97 8.01 7.89 7.97 5.7M
2023-06-01 7.96 8.00 7.90 7.94 4.8M
2023-05-31 7.99 8.02 7.91 8.00 7.5M
2023-05-30 7.90 8.08 7.86 8.05 10.2M
2023-05-29 8.03 8.06 7.87 7.90 6.3M
2023-05-26 7.84 8.05 7.73 8.02 9.1M
2023-05-25 7.79 7.90 7.73 7.84 4.9M
2023-05-24 7.88 7.93 7.77 7.81 5.0M
2023-05-23 7.88 7.96 7.85 7.89 5.1M
2023-05-22 7.86 7.90 7.76 7.90 5.7M
2023-05-19 7.84 7.86 7.75 7.82 3.7M
2023-05-18 7.82 7.87 7.76 7.83 5.2M
2023-05-17 7.75 7.81 7.68 7.79 4.7M
2023-05-16 7.82 7.88 7.72 7.76 4.2M
2023-05-15 7.76 7.83 7.73 7.82 4.7M
2023-05-12 7.86 7.91 7.75 7.76 4.5M
2023-05-11 7.78 7.88 7.74 7.86 7.4M
2023-05-10 7.50 7.82 7.47 7.76 10.0M
2023-05-09 7.68 7.69 7.50 7.50 5.7M
2023-05-08 7.66 7.77 7.61 7.68 4.5M
2023-05-05 7.76 7.78 7.57 7.66 5.0M
2023-05-04 7.69 7.83 7.66 7.76 5.9M
2023-04-28 7.74 7.82 7.68 7.79 5.7M
2023-04-27 7.63 7.82 7.58 7.73 6.7M
2023-04-26 7.41 7.64 7.36 7.61 5.5M
2023-04-25 7.64 7.69 7.29 7.39 9.0M
2023-04-24 7.57 7.73 7.42 7.67 7.7M
2023-04-21 7.86 7.90 7.55 7.56 8.4M
2023-04-20 8.01 8.01 7.82 7.90 7.0M
2023-04-19 8.01 8.06 7.95 7.97 7.6M
2023-04-18 8.08 8.12 8.00 8.00 9.3M
2023-04-17 8.00 8.08 7.92 7.99 9.8M
2023-04-14 7.77 8.05 7.76 8.03 15.7M
2023-04-13 7.78 7.82 7.68 7.80 9.1M
2023-04-12 7.78 7.81 7.69 7.72 6.6M
2023-04-11 7.75 7.84 7.68 7.79 5.5M
2023-04-10 7.98 7.99 7.73 7.75 12.4M
2023-04-07 7.72 8.06 7.71 8.02 11.7M
2023-04-06 7.85 7.85 7.62 7.73 9.2M
2023-04-04 8.06 8.06 7.82 7.86 9.5M
2023-04-03 7.98 8.05 7.90 8.05 10.9M
2023-03-31 7.90 8.14 7.88 8.02 13.5M
2023-03-30 7.76 7.81 7.70 7.78 5.4M
2023-03-29 7.83 7.88 7.75 7.76 5.6M
2023-03-28 7.84 7.89 7.76 7.82 5.8M
2023-03-27 7.88 7.88 7.76 7.85 4.9M
2023-03-24 7.83 7.90 7.80 7.83 6.2M
2023-03-23 7.75 7.86 7.73 7.81 5.2M
2023-03-22 7.80 7.92 7.77 7.78 7.2M
2023-03-21 7.58 7.79 7.55 7.77 8.3M
2023-03-20 7.63 7.65 7.55 7.56 6.9M
2023-03-17 7.59 7.68 7.54 7.63 6.4M
2023-03-16 7.65 7.69 7.50 7.53 6.3M
2023-03-15 7.69 7.77 7.68 7.70 6.6M
2023-03-14 7.82 7.83 7.45 7.66 11.5M
2023-03-13 7.93 7.97 7.72 7.78 9.4M
2023-03-10 8.08 8.11 7.88 7.90 10.4M
2023-03-09 8.21 8.23 8.10 8.14 5.7M
2023-03-08 8.14 8.23 8.09 8.20 6.8M
2023-03-07 8.32 8.35 8.12 8.14 9.5M
2023-03-06 8.42 8.44 8.23 8.27 11.9M
2023-03-03 8.53 8.59 8.30 8.42 19.0M
2023-03-02 8.84 8.84 8.53 8.59 20.0M
2023-03-01 8.48 8.79 8.43 8.72 20.2M
2023-02-28 8.47 8.54 8.33 8.48 15.1M
2023-02-27 8.70 8.79 8.38 8.41 24.9M
2023-02-24 8.90 8.97 8.63 8.71 43.8M
2023-02-23 8.83 9.41 8.82 9.17 65.4M
2023-02-22 9.14 9.18 8.67 8.73 53.2M
2023-02-21 8.44 8.87 8.43 8.79 32.6M
2023-02-20 8.37 8.45 8.15 8.39 17.0M
2023-02-17 8.23 8.60 8.13 8.46 23.7M
2023-02-16 8.41 8.54 8.09 8.18 13.3M
2023-02-15 8.42 8.51 8.39 8.42 8.3M
2023-02-14 8.59 8.59 8.38 8.41 10.5M
2023-02-13 8.51 8.62 8.48 8.53 8.9M
2023-02-10 8.60 8.68 8.46 8.54 10.0M
2023-02-09 8.41 8.74 8.37 8.63 20.6M
2023-02-08 8.49 8.52 8.32 8.42 8.7M
2023-02-07 8.35 8.50 8.34 8.48 13.7M
2023-02-06 8.31 8.40 8.24 8.31 11.4M
2023-02-03 8.34 8.38 8.17 8.29 12.8M
2023-02-02 8.43 8.44 8.25 8.35 10.5M
2023-02-01 8.36 8.39 8.28 8.38 9.7M
2023-01-31 8.19 8.37 8.17 8.35 14.2M
2023-01-30 8.18 8.36 8.18 8.21 16.7M
2023-01-20 8.05 8.12 7.98 8.05 8.5M
2023-01-19 8.01 8.10 7.95 8.07 8.2M
2023-01-18 7.92 8.17 7.90 8.04 17.9M
2023-01-17 7.87 7.97 7.81 7.91 8.9M
2023-01-16 7.91 7.95 7.81 7.84 12.9M
2023-01-13 7.74 8.03 7.67 7.95 24.8M
2023-01-12 7.57 7.76 7.55 7.61 7.7M
2023-01-11 7.76 7.77 7.55 7.57 8.3M
2023-01-10 7.78 7.79 7.60 7.72 9.3M
2023-01-09 7.69 7.85 7.62 7.73 13.5M
2023-01-06 7.59 7.82 7.50 7.71 23.5M
2023-01-05 7.29 7.70 7.22 7.59 20.2M
2023-01-04 7.30 7.34 7.15 7.20 6.9M
2023-01-03 7.08 7.35 7.08 7.33 7.5M