亚太科技

002540
🏛️ 中国 →
6.39
最后更新: 2025-09-30
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
2022-12-30 5.09 5.12 5.06 5.07 4.9M
2022-12-29 5.17 5.18 5.09 5.09 3.5M
2022-12-28 5.17 5.18 5.09 5.14 5.7M
2022-12-27 5.15 5.21 5.10 5.16 7.5M
2022-12-26 5.06 5.15 5.05 5.15 3.8M
2022-12-23 5.01 5.07 5.00 5.05 4.2M
2022-12-22 5.15 5.19 5.03 5.04 6.4M
2022-12-21 5.22 5.26 5.14 5.17 4.2M
2022-12-20 5.17 5.23 5.13 5.21 3.5M
2022-12-19 5.29 5.32 5.15 5.17 4.9M
2022-12-16 5.41 5.41 5.25 5.28 6.8M
2022-12-15 5.35 5.42 5.34 5.41 5.3M
2022-12-14 5.41 5.47 5.34 5.35 6.1M
2022-12-13 5.38 5.41 5.34 5.41 6.7M
2022-12-12 5.50 5.51 5.37 5.39 7.3M
2022-12-09 5.43 5.53 5.42 5.51 6.9M
2022-12-08 5.50 5.54 5.39 5.42 8.8M
2022-12-07 5.48 5.57 5.47 5.53 9.0M
2022-12-06 5.52 5.53 5.44 5.49 8.1M
2022-12-05 5.49 5.53 5.44 5.53 8.1M
2022-12-02 5.55 5.56 5.41 5.43 12.9M
2022-12-01 5.57 5.60 5.50 5.55 13.7M
2022-11-30 5.43 5.57 5.37 5.50 13.1M
2022-11-29 5.31 5.45 5.30 5.42 11.1M
2022-11-28 5.34 5.34 5.17 5.24 7.9M
2022-11-25 5.42 5.43 5.36 5.38 4.4M
2022-11-24 5.47 5.53 5.42 5.43 5.9M
2022-11-23 5.37 5.50 5.28 5.47 13.2M
2022-11-22 5.38 5.53 5.35 5.38 9.4M
2022-11-21 5.36 5.38 5.26 5.37 6.3M
2022-11-18 5.43 5.48 5.35 5.36 6.6M
2022-11-17 5.52 5.52 5.41 5.45 6.4M
2022-11-16 5.58 5.60 5.49 5.51 6.3M
2022-11-15 5.50 5.57 5.44 5.56 8.9M
2022-11-14 5.57 5.59 5.44 5.49 9.0M
2022-11-11 5.59 5.63 5.53 5.56 9.7M
2022-11-10 5.53 5.55 5.45 5.50 6.3M
2022-11-09 5.58 5.65 5.52 5.55 8.9M
2022-11-08 5.56 5.56 5.47 5.53 6.7M
2022-11-07 5.58 5.64 5.52 5.56 11.7M
2022-11-04 5.39 5.60 5.36 5.58 15.6M
2022-11-03 5.34 5.41 5.34 5.40 6.5M
2022-11-02 5.35 5.43 5.31 5.38 9.1M
2022-11-01 5.15 5.35 5.15 5.35 11.1M
2022-10-31 5.28 5.29 5.08 5.14 15.3M
2022-10-28 5.35 5.45 5.25 5.30 19.0M
2022-10-27 5.34 5.37 5.26 5.27 5.3M
2022-10-26 5.23 5.31 5.19 5.28 5.9M
2022-10-25 5.07 5.25 5.01 5.23 7.2M
2022-10-24 5.17 5.28 5.08 5.13 7.0M
2022-10-21 5.24 5.27 5.17 5.18 5.5M
2022-10-20 5.34 5.34 5.16 5.25 7.3M
2022-10-19 5.34 5.43 5.29 5.34 5.7M
2022-10-18 5.37 5.39 5.29 5.32 6.7M
2022-10-17 5.34 5.37 5.27 5.35 6.3M
2022-10-14 5.28 5.37 5.24 5.35 8.1M
2022-10-13 5.17 5.35 5.15 5.27 8.4M
2022-10-12 5.06 5.18 4.93 5.18 9.0M
2022-10-11 5.02 5.09 4.93 5.06 7.2M
2022-10-10 5.07 5.14 4.99 5.01 8.6M
2022-09-30 5.10 5.13 5.05 5.08 6.3M
2022-09-29 5.02 5.16 5.02 5.12 10.5M
2022-09-28 5.11 5.12 5.00 5.01 8.5M
2022-09-27 5.15 5.21 5.03 5.17 8.9M
2022-09-26 5.15 5.23 5.07 5.14 7.3M
2022-09-23 5.48 5.49 5.19 5.21 9.8M
2022-09-22 5.25 5.48 5.25 5.42 14.2M
2022-09-21 5.25 5.29 5.16 5.27 7.3M
2022-09-20 5.11 5.30 5.11 5.25 10.1M
2022-09-19 5.10 5.14 5.02 5.10 8.1M
2022-09-16 5.21 5.25 5.06 5.06 10.7M
2022-09-15 5.44 5.49 5.11 5.22 13.6M
2022-09-14 5.46 5.50 5.39 5.42 8.2M
2022-09-13 5.47 5.59 5.46 5.53 10.4M
2022-09-09 5.46 5.48 5.32 5.46 10.7M
2022-09-08 5.61 5.64 5.41 5.44 12.0M
2022-09-07 5.53 5.64 5.48 5.59 12.6M
2022-09-06 5.41 5.54 5.39 5.53 9.0M
2022-09-05 5.53 5.57 5.39 5.41 9.8M
2022-09-02 5.50 5.58 5.46 5.52 9.2M
2022-09-01 5.58 5.64 5.46 5.51 7.5M
2022-08-31 5.82 5.83 5.55 5.57 12.8M
2022-08-30 5.79 5.94 5.77 5.82 11.5M
2022-08-29 5.58 5.82 5.47 5.79 10.9M
2022-08-26 5.76 5.84 5.62 5.64 13.2M
2022-08-25 5.78 5.86 5.63 5.82 15.1M
2022-08-24 6.24 6.36 5.78 5.80 35.5M
2022-08-23 6.35 6.39 6.21 6.25 17.3M
2022-08-22 6.36 6.40 6.15 6.39 21.5M
2022-08-19 6.85 6.87 6.39 6.41 35.5M
2022-08-18 6.60 6.94 6.52 6.84 35.7M
2022-08-17 6.65 6.77 6.52 6.61 16.9M
2022-08-16 6.59 6.78 6.52 6.65 22.2M
2022-08-15 6.41 6.60 6.36 6.56 17.7M
2022-08-12 6.43 6.66 6.41 6.44 19.9M
2022-08-11 6.45 6.55 6.37 6.47 15.6M
2022-08-10 6.47 6.58 6.41 6.43 14.2M
2022-08-09 6.59 6.66 6.49 6.52 16.0M
2022-08-08 6.27 6.60 6.25 6.59 21.7M
2022-08-05 6.39 6.53 6.18 6.32 18.2M
2022-08-04 6.38 6.47 6.15 6.30 19.1M
2022-08-03 6.46 6.69 6.30 6.33 27.3M
2022-08-02 6.70 6.70 6.36 6.40 32.8M
2022-08-01 6.85 7.00 6.67 6.89 29.2M
2022-07-29 6.68 6.82 6.57 6.81 29.0M
2022-07-28 6.65 6.71 6.49 6.66 23.5M
2022-07-27 6.36 6.69 6.32 6.63 29.4M
2022-07-26 6.20 6.53 6.13 6.35 24.8M
2022-07-25 6.55 6.55 6.04 6.14 32.2M
2022-07-22 6.63 6.66 6.37 6.50 26.5M
2022-07-21 6.68 6.78 6.55 6.69 27.6M
2022-07-20 6.67 6.70 6.42 6.67 41.7M
2022-07-19 6.43 7.05 6.43 6.74 65.2M
2022-07-18 6.20 6.42 6.12 6.41 33.3M
2022-07-15 6.14 6.35 6.10 6.16 20.3M
2022-07-14 6.09 6.33 5.99 6.14 23.0M
2022-07-13 6.03 6.09 5.90 6.07 18.1M
2022-07-12 6.27 6.31 6.03 6.09 16.8M
2022-07-11 6.38 6.41 6.23 6.28 12.9M
2022-07-08 6.69 6.69 6.32 6.36 23.9M
2022-07-07 6.35 6.76 6.33 6.69 32.1M
2022-07-06 6.20 6.56 6.16 6.33 29.4M
2022-07-05 6.50 6.50 6.17 6.28 31.4M
2022-07-04 6.65 6.83 6.40 6.47 32.1M
2022-07-01 6.53 6.68 6.28 6.61 43.3M
2022-06-30 6.48 7.08 6.31 6.72 56.3M
2022-06-29 7.54 7.54 6.79 6.79 57.4M
2022-06-28 6.80 7.54 6.76 7.54 71.1M
2022-06-27 7.09 7.17 6.79 6.85 33.9M
2022-06-24 6.87 7.38 6.75 7.03 72.5M
2022-06-23 6.00 6.71 6.00 6.71 46.5M
2022-06-22 6.30 6.35 6.05 6.10 20.7M
2022-06-21 6.22 6.50 6.20 6.28 32.9M
2022-06-20 5.84 6.44 5.77 6.30 69.3M
2022-06-17 5.51 5.85 5.51 5.85 30.5M
2022-06-16 5.56 5.64 5.47 5.50 14.8M
2022-06-15 5.60 5.72 5.56 5.57 19.6M
2022-06-14 5.76 5.77 5.46 5.68 22.4M
2022-06-13 5.70 6.03 5.65 5.76 38.1M
2022-06-10 5.40 5.76 5.30 5.73 28.7M
2022-06-09 5.54 5.62 5.40 5.41 17.9M
2022-06-08 5.42 5.58 5.33 5.53 27.3M
2022-06-07 5.41 5.63 5.37 5.46 38.3M
2022-06-06 5.23 5.70 5.22 5.59 48.8M
2022-06-02 4.90 5.24 4.86 5.18 25.9M
2022-06-01 4.86 4.97 4.85 4.92 8.6M
2022-05-31 4.85 4.88 4.79 4.85 7.3M
2022-05-30 4.87 4.87 4.77 4.85 8.2M
2022-05-27 4.97 4.99 4.79 4.87 11.2M
2022-05-26 4.92 4.97 4.80 4.94 10.4M
2022-05-25 4.90 4.94 4.82 4.92 11.8M
2022-05-24 5.15 5.25 4.88 4.90 20.6M
2022-05-23 4.99 5.19 4.90 5.17 21.1M
2022-05-20 4.79 4.96 4.76 4.94 16.1M
2022-05-19 4.69 4.77 4.66 4.76 7.5M
2022-05-18 4.72 4.84 4.68 4.75 9.4M
2022-05-17 4.68 4.71 4.57 4.71 10.3M
2022-05-16 4.65 4.73 4.62 4.68 12.9M
2022-05-13 4.43 4.63 4.39 4.63 17.8M
2022-05-12 4.41 4.45 4.34 4.42 8.4M
2022-05-11 4.43 4.55 4.39 4.43 13.1M
2022-05-10 4.26 4.42 4.25 4.39 11.6M
2022-05-09 4.22 4.46 4.22 4.35 12.1M
2022-05-06 4.21 4.26 4.18 4.21 9.4M
2022-05-05 4.35 4.39 4.31 4.32 10.8M
2022-04-29 4.25 4.38 4.23 4.36 12.4M
2022-04-28 4.15 4.21 4.07 4.16 21.1M
2022-04-27 3.95 4.15 3.81 4.15 23.0M
2022-04-26 4.15 4.19 3.92 3.95 21.5M
2022-04-25 4.46 4.47 4.14 4.19 16.2M
2022-04-22 4.54 4.63 4.46 4.52 14.8M
2022-04-21 4.89 5.03 4.56 4.59 27.4M
2022-04-20 4.82 5.24 4.81 4.94 29.5M
2022-04-19 4.80 4.89 4.79 4.82 10.1M
2022-04-18 4.76 4.84 4.66 4.83 9.0M
2022-04-15 4.85 4.88 4.72 4.77 9.7M
2022-04-14 4.82 4.91 4.78 4.86 8.7M
2022-04-13 4.86 4.89 4.78 4.79 8.6M
2022-04-12 4.83 4.92 4.75 4.90 12.0M
2022-04-11 5.03 5.06 4.80 4.85 13.7M
2022-04-08 5.09 5.15 4.99 5.05 10.9M
2022-04-07 5.25 5.27 5.08 5.09 13.7M
2022-04-06 5.21 5.25 5.14 5.19 17.3M
2022-04-01 5.31 5.31 5.24 5.26 8.9M
2022-03-31 5.32 5.32 5.22 5.30 9.8M
2022-03-30 5.28 5.39 5.26 5.32 14.8M
2022-03-29 5.26 5.34 5.15 5.31 14.0M
2022-03-28 5.28 5.36 5.18 5.27 16.5M
2022-03-25 5.41 5.44 5.28 5.32 13.4M
2022-03-24 5.41 5.49 5.35 5.37 10.7M
2022-03-23 5.47 5.49 5.39 5.43 8.8M
2022-03-22 5.42 5.48 5.35 5.46 8.8M
2022-03-21 5.39 5.52 5.36 5.44 12.5M
2022-03-18 5.36 5.41 5.26 5.38 13.6M
2022-03-17 5.21 5.40 5.19 5.37 18.4M
2022-03-16 5.08 5.19 4.88 5.16 14.1M
2022-03-15 5.15 5.22 4.95 4.96 18.1M
2022-03-14 5.35 5.44 5.16 5.17 21.0M
2022-03-11 5.50 5.50 5.22 5.37 27.3M
2022-03-10 5.50 5.56 5.40 5.50 16.1M
2022-03-09 5.47 5.52 5.15 5.37 20.1M
2022-03-08 5.83 5.87 5.46 5.47 24.0M
2022-03-07 5.93 6.03 5.80 5.83 14.9M
2022-03-04 6.19 6.20 5.93 5.98 20.2M
2022-03-03 6.29 6.33 6.21 6.23 11.6M
2022-03-02 6.29 6.35 6.23 6.26 15.7M
2022-03-01 6.36 6.43 6.26 6.32 10.8M
2022-02-28 6.48 6.52 6.30 6.37 13.6M
2022-02-25 6.30 6.55 6.30 6.48 14.9M
2022-02-24 6.39 6.52 5.80 6.27 17.9M
2022-02-23 6.30 6.47 6.28 6.44 13.2M
2022-02-22 6.41 6.45 6.31 6.34 14.1M
2022-02-21 6.65 6.68 6.44 6.53 16.9M
2022-02-18 6.66 6.96 6.56 6.65 25.8M
2022-02-17 6.33 6.46 6.31 6.40 8.2M
2022-02-16 6.44 6.47 6.29 6.40 9.7M
2022-02-15 6.28 6.45 6.17 6.43 11.7M
2022-02-14 6.28 6.37 6.20 6.24 11.5M
2022-02-11 6.50 6.50 6.26 6.28 14.2M
2022-02-10 6.68 6.76 6.47 6.53 16.5M
2022-02-09 6.54 6.77 6.48 6.73 13.3M
2022-02-08 6.40 6.62 6.33 6.53 14.6M
2022-02-07 6.66 6.78 6.37 6.40 19.0M
2022-01-28 6.66 6.75 6.28 6.45 16.7M
2022-01-27 6.80 6.81 6.50 6.68 20.5M
2022-01-26 6.74 6.93 6.45 6.80 30.1M
2022-01-25 7.66 7.66 6.86 6.86 25.1M
2022-01-24 7.55 7.75 7.42 7.62 13.3M
2022-01-21 7.81 7.98 7.57 7.63 14.8M
2022-01-20 8.08 8.15 7.80 7.89 12.2M
2022-01-19 8.25 8.27 7.90 8.08 16.0M
2022-01-18 8.46 8.56 8.20 8.25 14.4M
2022-01-17 8.40 8.67 8.17 8.50 25.6M
2022-01-14 8.02 8.48 7.71 8.44 34.0M
2022-01-13 8.13 8.35 7.85 8.06 24.7M
2022-01-12 7.55 8.08 7.54 8.04 27.7M
2022-01-11 7.47 7.90 7.45 7.56 15.0M
2022-01-10 7.53 7.74 7.42 7.52 19.0M
2022-01-07 7.69 7.80 7.54 7.56 19.2M
2022-01-06 7.25 7.86 7.16 7.78 26.7M
2022-01-05 7.48 7.53 7.12 7.25 13.3M
2022-01-04 7.67 7.79 7.38 7.52 19.3M