百亚股份

003006
🏛️ 中国 →
25.73
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 25.75 25.90 25.64 25.83 280.0K
09:35 25.86 25.86 25.66 25.68 165.4K
09:40 25.74 25.75 25.64 25.66 81.0K
09:45 25.66 25.86 25.64 25.85 196.2K
09:50 25.82 25.82 25.68 25.70 163.2K
09:55 25.69 25.84 25.63 25.84 222.2K
10:00 25.87 25.88 25.66 25.69 143.6K
10:05 25.64 26.00 25.64 25.87 234.8K
10:10 25.86 26.10 25.83 26.01 153.0K
10:15 26.00 26.13 25.98 26.07 126.7K
10:20 26.07 26.13 26.00 26.00 83.4K
10:25 26.00 26.09 26.00 26.04 56.8K
10:30 26.09 26.13 26.05 26.13 58.6K
10:35 26.12 26.23 26.09 26.23 98.4K
10:40 26.23 26.25 26.18 26.24 81.6K
10:45 26.25 26.28 26.21 26.25 59.2K
10:50 26.22 26.33 26.21 26.22 85.9K
10:55 26.22 26.22 26.16 26.19 37.6K
11:00 26.18 26.20 26.15 26.15 35.5K
11:05 26.14 26.17 26.13 26.13 29.3K
11:10 26.13 26.20 26.13 26.17 38.0K
11:15 26.17 26.20 26.17 26.18 19.6K
11:20 26.18 26.19 26.14 26.14 26.3K
11:25 26.14 26.17 26.10 26.11 85.9K
13:00 26.11 26.22 26.10 26.13 85.9K
13:05 26.17 26.17 26.04 26.08 41.4K
13:10 26.09 26.19 26.09 26.09 26.6K
13:15 26.10 26.18 26.10 26.10 33.6K
13:20 26.11 26.11 26.04 26.05 53.3K
13:25 26.04 26.04 25.97 25.97 37.7K
13:30 25.97 25.97 25.90 25.94 37.7K
13:35 25.93 26.02 25.92 26.00 35.7K
13:40 26.00 26.00 25.95 25.97 30.7K
13:45 25.97 26.00 25.90 25.97 40.2K
13:50 25.97 25.99 25.90 25.91 28.1K
13:55 25.93 25.93 25.85 25.85 36.7K
14:00 25.85 25.88 25.83 25.84 39.9K
14:05 25.83 25.87 25.79 25.82 42.4K
14:10 25.82 25.83 25.78 25.79 36.5K
14:15 25.78 25.94 25.78 25.89 92.9K
14:20 25.89 25.95 25.83 25.83 54.4K
14:25 25.83 25.90 25.80 25.84 34.7K
14:30 25.84 25.87 25.80 25.85 52.6K
14:35 25.85 25.89 25.82 25.82 26.8K
14:40 25.84 26.01 25.82 26.01 146.9K
14:45 26.01 26.01 25.88 25.90 26.7K
14:50 25.90 25.93 25.80 25.83 63.6K
14:55 25.83 25.89 25.83 25.86 23.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.88 26.09 25.36 25.73 2.6M
2025-09-26 25.81 26.33 25.60 25.85 3.7M
2025-09-25 26.86 26.88 25.89 26.08 5.0M
2025-09-24 27.60 27.60 26.78 26.90 3.8M
2025-09-23 28.08 28.19 27.03 27.62 2.1M
2025-09-22 28.83 28.94 27.92 28.16 2.2M
2025-09-19 28.23 29.19 28.06 28.83 3.0M
2025-09-18 29.20 29.20 27.99 28.23 3.4M
2025-09-17 28.60 29.50 28.51 29.20 3.0M
2025-09-16 28.19 28.96 27.84 28.68 3.6M
2025-09-15 28.50 28.68 28.10 28.20 3.5M
2025-09-12 29.40 29.60 28.47 28.72 3.9M
2025-09-11 29.22 29.48 28.64 29.46 2.1M
2025-09-10 29.81 29.95 29.11 29.28 1.9M
2025-09-09 30.25 30.49 29.50 29.95 2.4M
2025-09-08 31.12 31.40 30.25 30.40 3.6M
2025-09-05 31.51 31.80 30.81 31.51 3.3M
2025-09-04 30.30 32.50 29.80 31.74 4.4M
2025-09-03 30.12 30.88 29.86 30.19 3.0M
2025-09-02 30.09 30.20 29.40 30.10 2.3M
2025-09-01 30.70 30.85 29.35 30.12 5.0M
2025-08-29 28.93 30.83 28.93 30.68 4.6M
2025-08-28 28.02 29.30 28.02 29.19 4.1M
2025-08-27 29.36 29.37 28.21 28.30 3.1M
2025-08-26 28.48 29.47 28.21 29.30 5.5M
2025-08-25 28.65 29.00 27.82 28.48 5.8M
2025-08-22 29.30 29.85 28.60 28.64 5.4M
2025-08-21 29.29 29.52 28.71 29.50 4.9M
2025-08-20 29.91 30.20 28.61 29.58 6.5M
2025-08-19 30.24 30.94 29.11 30.20 7.2M
2025-08-18 29.10 30.50 28.50 30.23 8.8M
2025-08-15 29.50 30.07 28.60 29.68 7.0M
2025-08-14 28.92 29.86 28.56 29.55 7.3M
2025-08-13 27.39 29.15 27.38 29.00 10.6M
2025-08-12 27.15 27.78 27.00 27.25 5.0M
2025-08-11 28.00 28.20 26.85 27.19 9.7M
2025-08-08 26.78 27.40 26.63 26.75 6.1M
2025-08-07 26.00 26.95 25.82 26.77 7.6M
2025-08-06 25.66 26.03 25.27 26.00 4.6M
2025-08-05 25.88 26.13 25.50 25.63 4.6M
2025-08-04 25.96 26.68 25.80 26.04 6.0M
2025-08-01 25.40 26.03 25.16 25.95 5.8M
2025-07-31 25.81 25.99 25.40 25.55 6.2M
2025-07-30 26.80 26.80 25.85 25.99 9.3M
2025-07-29 27.77 28.12 26.70 26.97 7.5M
2025-07-28 27.66 27.97 26.84 27.30 12.9M
2025-07-25 26.54 29.21 26.33 29.21 10.6M
2025-07-24 26.36 26.75 26.21 26.55 3.5M
2025-07-23 26.46 26.85 26.01 26.50 6.7M
2025-07-22 25.28 26.79 25.04 26.47 9.6M
2025-07-21 25.07 25.58 25.00 25.28 5.0M
2025-07-18 24.90 25.44 24.80 25.00 4.3M
2025-07-17 25.08 25.14 24.71 24.89 3.4M
2025-07-16 24.62 25.34 24.34 25.01 6.5M
2025-07-15 25.50 25.51 24.13 24.48 10.7M
2025-07-14 25.78 26.15 25.22 25.48 7.1M
2025-07-11 26.56 26.75 25.98 26.13 3.3M
2025-07-10 27.00 27.06 26.30 26.46 2.4M
2025-07-09 26.68 27.10 26.60 26.99 3.0M
2025-07-08 26.75 26.93 26.08 26.72 4.3M
2025-07-07 26.90 27.10 26.52 26.77 2.4M
2025-07-04 27.59 27.59 26.76 26.90 4.3M
2025-07-03 27.38 28.20 27.23 27.69 3.9M
2025-07-02 28.20 28.25 27.21 27.41 3.6M
2025-07-01 27.50 28.69 27.41 28.19 6.7M
2025-06-30 26.86 27.84 26.58 27.38 7.9M
2025-06-27 26.59 27.09 26.00 26.73 5.9M
2025-06-26 26.43 26.90 26.20 26.70 3.5M
2025-06-25 26.84 27.40 26.34 26.44 4.4M
2025-06-24 25.95 27.08 25.91 26.85 7.0M
2025-06-23 25.91 26.39 25.51 25.95 7.5M
2025-06-20 25.52 26.00 25.17 25.96 7.7M
2025-06-19 25.81 26.26 25.25 25.49 4.5M
2025-06-18 26.45 26.75 25.68 26.03 5.2M
2025-06-17 27.45 27.87 26.37 26.61 6.7M
2025-06-16 28.30 28.33 27.24 27.40 8.0M
2025-06-13 29.17 29.20 27.51 28.33 6.1M
2025-06-12 29.19 29.36 28.88 28.99 4.2M
2025-06-11 29.97 29.97 29.00 29.21 3.8M
2025-06-10 29.72 30.14 28.97 30.10 6.7M
2025-06-09 30.53 30.53 29.62 29.72 5.4M
2025-06-06 30.58 30.86 30.21 30.83 3.7M
2025-06-05 31.81 31.93 30.39 30.57 4.1M
2025-06-04 31.27 32.10 30.95 31.84 4.0M
2025-06-03 30.19 31.62 29.80 31.27 6.7M
2025-05-30 30.98 31.76 30.51 30.57 4.2M
2025-05-29 31.08 31.21 30.70 30.95 3.7M
2025-05-28 31.78 32.18 30.60 31.10 6.7M
2025-05-27 31.76 31.90 30.82 31.62 4.6M
2025-05-26 32.18 32.52 31.34 31.75 3.5M
2025-05-23 32.31 32.80 31.92 31.92 2.2M
2025-05-22 32.66 33.34 32.21 32.35 4.1M
2025-05-21 32.93 34.04 32.50 32.57 5.6M
2025-05-20 33.00 34.99 32.69 33.27 8.7M
2025-05-19 31.78 32.90 31.26 32.69 4.4M
2025-05-16 32.52 32.80 31.67 31.85 5.5M
2025-05-15 32.20 33.17 31.70 32.93 7.7M
2025-05-14 32.00 32.51 31.61 32.20 3.3M
2025-05-13 32.02 32.48 31.38 32.25 3.1M
2025-05-12 31.57 32.13 31.25 32.00 3.5M
2025-05-09 30.89 32.30 30.74 31.89 4.6M
2025-05-08 31.78 31.90 30.46 31.10 7.8M
2025-05-07 32.59 33.00 31.72 31.96 3.9M
2025-05-06 31.72 32.63 31.40 32.57 4.5M
2025-04-30 32.90 33.98 31.75 31.98 8.9M
2025-04-29 31.28 34.38 30.80 32.82 7.5M
2025-04-28 30.91 31.59 30.20 31.28 3.6M
2025-04-25 32.12 32.12 30.73 31.04 6.4M
2025-04-24 29.23 32.16 29.03 32.12 11.2M
2025-04-23 29.92 30.18 29.03 29.33 9.8M
2025-04-22 30.96 32.30 29.34 30.65 15.4M
2025-04-21 27.70 29.61 27.70 29.61 17.4M
2025-04-18 26.94 27.73 26.31 26.92 4.5M
2025-04-17 26.30 27.88 26.02 27.01 6.4M
2025-04-16 26.44 26.80 26.13 26.30 3.4M
2025-04-15 25.78 27.00 25.66 26.63 6.6M
2025-04-14 24.96 26.59 24.96 25.93 8.0M
2025-04-11 24.82 25.30 24.58 24.96 5.3M
2025-04-10 24.39 25.48 24.23 25.00 5.6M
2025-04-09 24.74 24.96 23.84 24.35 7.8M
2025-04-08 23.72 24.94 23.48 24.75 10.4M
2025-04-07 23.90 24.68 22.40 23.72 7.0M
2025-04-03 25.18 25.19 24.54 24.85 3.7M
2025-04-02 24.41 25.59 24.32 25.35 5.0M
2025-04-01 24.72 25.20 24.30 24.40 5.4M
2025-03-31 23.63 25.08 23.63 24.71 8.1M
2025-03-28 23.73 24.16 23.42 23.85 3.1M
2025-03-27 23.20 24.08 23.01 23.72 4.8M
2025-03-26 23.11 23.39 23.00 23.16 4.1M
2025-03-25 23.98 24.00 23.10 23.31 7.2M
2025-03-24 24.08 24.47 23.56 23.98 6.3M
2025-03-21 23.30 24.39 23.09 23.72 9.4M
2025-03-20 22.97 23.37 22.91 23.06 5.8M
2025-03-19 23.45 23.45 22.94 22.97 8.1M
2025-03-18 22.70 23.84 22.70 23.49 16.3M
2025-03-17 22.98 23.57 22.98 23.14 26.3M
2025-03-14 25.35 25.90 25.16 25.53 4.5M
2025-03-13 26.02 26.33 25.13 25.34 5.2M
2025-03-12 26.71 27.00 25.85 25.98 4.5M
2025-03-11 25.25 27.81 25.08 26.75 6.1M
2025-03-10 24.75 25.49 24.56 25.29 2.9M
2025-03-07 24.50 24.84 24.05 24.77 2.2M
2025-03-06 24.16 25.00 24.16 24.53 2.9M
2025-03-05 23.90 24.38 23.61 24.22 2.9M
2025-03-04 24.30 24.75 23.61 23.80 3.2M
2025-03-03 24.57 25.46 23.86 24.30 4.0M
2025-02-28 24.60 25.11 24.45 24.66 2.1M
2025-02-27 23.39 24.90 23.21 24.68 3.2M
2025-02-26 23.41 24.30 23.23 23.39 2.2M
2025-02-25 22.52 23.81 22.33 23.48 4.1M
2025-02-24 22.99 23.09 22.60 22.63 2.6M
2025-02-21 22.90 23.25 22.71 22.99 2.2M
2025-02-20 22.29 22.99 22.05 22.90 2.3M
2025-02-19 22.08 22.47 21.91 22.36 2.5M
2025-02-18 22.63 22.78 22.11 22.25 1.5M
2025-02-17 23.94 23.94 22.60 22.65 3.2M
2025-02-14 23.78 24.21 23.30 23.80 2.6M
2025-02-13 23.20 23.83 22.73 23.63 3.1M
2025-02-12 23.03 23.28 22.51 23.22 2.8M
2025-02-11 23.39 23.78 22.86 23.07 2.4M
2025-02-10 22.65 24.16 22.03 23.37 4.7M
2025-02-07 22.79 23.15 22.46 22.63 2.5M
2025-02-06 22.53 22.94 22.16 22.87 2.3M
2025-02-05 23.21 23.55 22.33 22.62 2.8M
2025-01-27 23.74 24.04 23.35 23.42 2.0M
2025-01-24 23.05 23.78 22.58 23.68 3.9M
2025-01-23 23.78 24.00 22.44 22.93 7.1M
2025-01-22 23.97 24.13 23.46 23.55 2.5M
2025-01-21 23.98 24.20 23.60 23.96 1.5M
2025-01-20 24.08 24.42 23.53 23.98 2.2M
2025-01-17 23.79 24.06 23.53 23.99 2.3M
2025-01-16 22.99 24.36 22.99 23.81 4.3M
2025-01-15 22.35 23.47 22.19 22.97 4.0M
2025-01-14 21.86 22.38 21.53 22.35 4.1M
2025-01-13 21.64 22.28 21.40 21.91 3.3M
2025-01-10 22.09 22.38 21.68 21.70 1.9M
2025-01-09 22.12 22.38 21.67 22.12 3.1M
2025-01-08 22.50 22.56 21.60 22.15 3.1M
2025-01-07 22.33 22.69 22.13 22.50 2.8M
2025-01-06 22.41 22.68 21.53 22.36 3.6M
2025-01-03 23.11 23.59 22.29 22.40 3.6M
2025-01-02 24.00 24.20 22.90 23.14 4.1M