美亚光电

002690
🏛️ 中国 →
20.26
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
2023-12-29 19.14 19.70 19.13 19.64 3.7M
2023-12-28 18.39 19.24 18.32 19.17 4.2M
2023-12-27 18.00 18.44 17.91 18.39 2.8M
2023-12-26 18.14 18.14 17.82 17.95 1.6M
2023-12-25 18.23 18.46 18.00 18.15 1.3M
2023-12-22 18.30 18.46 18.05 18.22 1.9M
2023-12-21 18.04 18.39 17.85 18.28 2.1M
2023-12-20 18.19 18.43 18.03 18.04 1.4M
2023-12-19 18.15 18.25 18.02 18.19 1.8M
2023-12-18 18.34 18.45 18.13 18.20 1.6M
2023-12-15 18.58 18.73 18.33 18.38 2.1M
2023-12-14 18.49 18.83 18.49 18.59 1.7M
2023-12-13 18.85 18.90 18.50 18.51 2.7M
2023-12-12 19.12 19.26 18.85 18.91 2.4M
2023-12-11 18.90 19.21 18.52 19.12 3.3M
2023-12-08 18.87 19.10 18.82 19.02 2.6M
2023-12-07 19.14 19.14 18.74 18.89 2.1M
2023-12-06 19.00 19.32 18.81 19.13 3.2M
2023-12-05 19.26 19.43 19.00 19.00 3.4M
2023-12-04 19.58 19.64 18.90 19.34 7.0M
2023-12-01 19.73 19.83 18.95 19.64 6.9M
2023-11-30 19.84 19.90 19.36 19.78 6.8M
2023-11-29 20.00 20.09 19.65 19.85 5.6M
2023-11-28 19.11 20.04 18.92 20.00 7.4M
2023-11-27 19.31 19.40 18.88 19.06 5.2M
2023-11-24 19.30 19.52 19.08 19.40 5.6M
2023-11-23 18.71 19.34 18.68 19.30 4.0M
2023-11-22 19.13 19.19 18.80 18.80 3.6M
2023-11-21 19.43 19.53 19.24 19.27 3.8M
2023-11-20 18.87 19.42 18.85 19.36 4.5M
2023-11-17 18.85 18.97 18.69 18.83 2.8M
2023-11-16 19.35 19.35 18.87 18.89 3.1M
2023-11-15 19.39 19.65 19.33 19.37 4.1M
2023-11-14 19.33 19.48 19.12 19.28 2.8M
2023-11-13 19.36 19.51 19.14 19.33 4.7M
2023-11-10 19.52 19.66 19.33 19.36 2.7M
2023-11-09 19.70 19.80 19.58 19.67 2.0M
2023-11-08 19.77 19.97 19.58 19.75 2.4M
2023-11-07 19.98 19.98 19.66 19.78 3.2M
2023-11-06 19.75 20.09 19.68 19.97 3.1M
2023-11-03 19.35 19.90 19.31 19.68 3.0M
2023-11-02 19.61 19.65 19.30 19.34 2.5M
2023-11-01 19.46 19.73 19.31 19.61 3.7M
2023-10-31 19.43 19.62 19.17 19.40 3.9M
2023-10-30 19.10 19.65 18.92 19.49 7.4M
2023-10-27 18.05 19.21 18.04 19.10 7.1M
2023-10-26 18.01 18.22 17.79 18.01 4.9M
2023-10-25 18.33 18.51 17.83 17.96 6.1M
2023-10-24 18.58 18.85 17.92 18.24 6.1M
2023-10-23 19.04 19.09 18.60 18.75 3.3M
2023-10-20 19.28 19.39 18.92 19.03 2.0M
2023-10-19 19.38 19.63 19.21 19.24 2.4M
2023-10-18 19.88 20.01 19.46 19.48 3.4M
2023-10-17 20.01 20.06 19.72 19.92 2.5M
2023-10-16 20.30 20.63 19.77 19.94 4.5M
2023-10-13 20.39 20.47 20.20 20.38 2.5M
2023-10-12 20.53 20.72 20.37 20.49 2.1M
2023-10-11 20.33 20.83 20.33 20.53 4.0M
2023-10-10 20.72 20.77 20.30 20.36 4.1M
2023-10-09 21.01 21.12 20.55 20.67 4.0M
2023-09-28 21.51 21.74 20.90 20.98 4.2M
2023-09-27 21.69 21.97 21.41 21.53 3.5M
2023-09-26 21.51 21.78 21.44 21.63 1.9M
2023-09-25 21.80 21.92 21.32 21.57 2.7M
2023-09-22 21.25 21.82 21.25 21.76 1.9M
2023-09-21 21.49 21.80 21.40 21.44 2.6M
2023-09-20 21.62 21.77 21.51 21.65 1.4M
2023-09-19 22.06 22.15 21.54 21.69 2.3M
2023-09-18 21.47 22.14 21.21 22.06 3.4M
2023-09-15 21.53 21.77 21.29 21.50 4.0M
2023-09-14 21.93 22.00 21.42 21.60 4.1M
2023-09-13 22.16 22.26 21.75 21.94 3.1M
2023-09-12 22.21 22.38 21.97 22.25 2.6M
2023-09-11 22.05 22.44 21.80 22.23 3.7M
2023-09-08 21.68 22.19 21.50 22.13 2.3M
2023-09-07 22.62 22.70 21.48 21.68 6.0M
2023-09-06 23.05 23.10 22.58 22.63 2.9M
2023-09-05 23.37 23.60 23.00 23.05 3.2M
2023-09-04 23.56 23.67 23.07 23.27 3.1M
2023-09-01 23.37 23.80 23.37 23.66 1.3M
2023-08-31 23.41 23.58 23.29 23.43 1.2M
2023-08-30 23.16 23.57 23.13 23.43 2.1M
2023-08-29 21.87 23.26 21.87 23.12 2.8M
2023-08-28 22.67 23.37 21.82 22.03 5.9M
2023-08-25 22.58 22.58 21.61 21.71 4.5M
2023-08-24 22.59 23.15 22.09 22.45 3.1M
2023-08-23 23.30 23.30 22.63 22.66 1.8M
2023-08-22 23.33 23.59 22.80 23.30 1.9M
2023-08-21 23.83 24.00 23.32 23.32 1.5M
2023-08-18 24.04 24.30 23.87 23.94 1.6M
2023-08-17 23.48 24.04 23.30 24.02 1.5M
2023-08-16 23.56 23.76 23.39 23.53 1.4M
2023-08-15 23.80 23.86 23.26 23.45 1.9M
2023-08-14 23.70 23.90 23.30 23.88 1.9M
2023-08-11 24.50 24.50 23.73 23.77 2.5M
2023-08-10 24.44 24.69 24.20 24.47 1.3M
2023-08-09 24.55 24.85 24.45 24.50 2.0M
2023-08-08 24.92 24.94 24.60 24.65 2.5M
2023-08-07 25.30 25.47 24.73 24.90 2.4M
2023-08-04 25.53 25.78 25.34 25.47 1.4M
2023-08-03 25.45 25.59 25.15 25.49 1.9M
2023-08-02 25.86 25.86 25.36 25.55 1.5M
2023-08-01 26.31 26.60 25.74 25.88 2.2M
2023-07-31 26.08 26.41 25.94 26.38 2.9M
2023-07-28 25.72 26.16 25.56 26.06 1.4M
2023-07-27 25.99 26.21 25.60 25.66 1.4M
2023-07-26 25.66 26.44 25.50 25.94 3.1M
2023-07-25 25.12 25.90 24.88 25.66 2.9M
2023-07-24 24.79 25.21 24.64 24.90 2.3M
2023-07-21 25.31 25.40 24.01 25.08 3.8M
2023-07-20 25.50 25.77 25.26 25.30 1.9M
2023-07-19 25.61 25.80 25.20 25.50 1.5M
2023-07-18 26.00 26.12 25.53 25.70 1.8M
2023-07-17 26.25 26.32 25.82 26.05 1.4M
2023-07-14 26.54 26.61 26.20 26.25 1.4M
2023-07-13 26.36 26.80 26.18 26.58 2.4M
2023-07-12 26.27 26.87 25.95 26.23 3.2M
2023-07-11 25.59 26.24 25.57 26.18 2.5M
2023-07-10 25.42 25.72 25.31 25.60 1.7M
2023-07-07 25.83 26.00 25.41 25.52 1.6M
2023-07-06 25.78 26.25 25.74 25.89 2.0M
2023-07-05 26.05 26.30 25.72 25.88 3.0M
2023-07-04 25.99 26.30 25.43 26.17 5.3M
2023-07-03 25.75 25.98 25.43 25.82 2.5M
2023-06-30 25.55 25.88 25.33 25.75 1.8M
2023-06-29 25.52 25.88 25.23 25.55 1.8M
2023-06-28 25.40 25.78 24.88 25.64 1.8M
2023-06-27 25.22 25.64 25.21 25.44 1.6M
2023-06-26 26.03 26.10 25.24 25.31 2.8M
2023-06-21 26.09 26.25 25.84 25.92 2.7M
2023-06-20 26.00 26.25 25.90 26.08 1.8M
2023-06-19 25.94 26.20 25.79 26.06 2.0M
2023-06-16 25.74 26.19 25.48 25.96 3.6M
2023-06-15 24.90 25.76 24.81 25.53 4.6M
2023-06-14 24.82 25.46 24.69 24.93 3.4M
2023-06-13 24.57 24.99 24.40 24.80 2.3M
2023-06-12 24.44 24.98 24.30 24.58 3.6M
2023-06-09 24.65 24.74 24.29 24.49 2.6M
2023-06-08 24.94 24.99 24.38 24.56 2.2M
2023-06-07 24.88 25.18 24.88 24.96 2.1M
2023-06-06 25.41 25.51 24.74 24.86 3.3M
2023-06-05 25.27 25.50 24.28 25.35 3.2M
2023-06-02 25.06 25.45 24.92 25.33 2.1M
2023-06-01 24.83 25.24 24.75 25.05 2.5M
2023-05-31 25.34 25.35 24.61 24.81 2.4M
2023-05-30 24.95 25.43 24.90 25.41 2.2M
2023-05-29 25.60 25.70 24.90 25.12 1.8M
2023-05-26 25.08 25.30 24.91 25.23 1.3M
2023-05-25 25.29 25.30 24.75 25.13 1.9M
2023-05-24 25.02 25.27 24.88 25.18 1.9M
2023-05-23 25.24 25.58 25.09 25.21 2.3M
2023-05-22 25.00 25.40 24.88 25.22 2.2M
2023-05-19 24.63 25.21 24.49 24.99 3.1M
2023-05-18 24.61 24.66 24.26 24.63 3.1M
2023-05-17 23.97 24.67 23.85 24.61 3.6M
2023-05-16 24.13 24.16 23.78 24.00 2.3M
2023-05-15 23.80 24.14 23.65 24.12 2.6M
2023-05-12 24.29 24.39 23.82 23.84 2.1M
2023-05-11 24.44 24.68 24.11 24.29 2.5M
2023-05-10 24.88 25.11 24.65 24.86 3.8M
2023-05-09 25.53 25.68 24.86 24.87 3.4M
2023-05-08 26.11 26.20 25.30 25.57 3.5M
2023-05-05 26.42 26.51 25.68 25.86 4.0M
2023-05-04 27.00 27.04 26.11 26.46 6.7M
2023-04-28 29.50 29.54 27.14 27.15 10.3M
2023-04-27 29.92 30.27 29.49 30.15 5.0M
2023-04-26 30.68 30.98 29.90 30.01 3.3M
2023-04-25 30.80 31.23 30.22 30.62 2.2M
2023-04-24 31.18 31.68 30.77 31.00 3.0M
2023-04-21 32.15 32.60 31.30 31.55 2.2M
2023-04-20 31.70 32.69 31.52 31.96 3.6M
2023-04-19 31.88 32.28 31.44 31.51 1.8M
2023-04-18 31.35 31.88 31.35 31.72 1.8M
2023-04-17 32.10 32.30 31.55 31.72 2.9M
2023-04-14 32.02 32.47 31.40 31.71 4.0M
2023-04-13 32.02 32.40 31.40 31.81 2.6M
2023-04-12 31.52 31.97 31.40 31.88 3.1M
2023-04-11 31.80 32.10 31.51 31.75 3.0M
2023-04-10 31.77 32.88 31.67 31.88 4.1M
2023-04-07 32.18 32.56 31.50 31.67 4.0M
2023-04-06 32.19 32.74 31.80 32.10 4.2M
2023-04-04 32.71 33.20 31.86 32.52 6.0M
2023-04-03 33.00 33.02 31.70 32.69 12.5M
2023-03-31 30.80 32.30 30.48 32.30 7.2M
2023-03-30 29.38 29.50 28.96 29.36 1.7M
2023-03-29 29.67 29.97 29.00 29.31 3.4M
2023-03-28 28.50 30.11 28.49 29.97 6.2M
2023-03-27 28.27 28.77 28.00 28.39 1.9M
2023-03-24 28.33 28.85 28.00 28.27 2.8M
2023-03-23 27.57 28.50 27.57 28.24 3.7M
2023-03-22 27.01 27.66 26.70 27.41 3.2M
2023-03-21 26.09 26.80 25.96 26.70 1.8M
2023-03-20 26.26 26.34 25.66 25.96 1.5M
2023-03-17 25.98 26.83 25.98 26.46 1.9M
2023-03-16 25.99 26.36 25.83 25.88 2.1M
2023-03-15 26.20 26.36 25.86 25.93 1.6M
2023-03-14 26.30 26.46 25.70 26.00 1.9M
2023-03-13 26.20 26.50 26.13 26.30 1.3M
2023-03-10 26.51 26.71 26.13 26.27 2.5M
2023-03-09 26.88 27.00 26.51 26.60 1.8M
2023-03-08 26.66 27.09 26.40 26.88 2.4M
2023-03-07 28.80 28.98 26.70 26.78 4.3M
2023-03-06 27.02 28.47 26.88 28.13 5.1M
2023-03-03 27.01 27.25 26.86 26.99 1.8M
2023-03-02 27.38 27.38 26.98 27.07 1.7M
2023-03-01 27.02 27.44 26.84 27.30 2.9M
2023-02-28 27.71 27.75 26.91 27.08 3.0M
2023-02-27 27.01 27.71 26.80 27.56 3.2M
2023-02-24 27.39 27.71 26.89 27.01 2.4M
2023-02-23 27.15 27.50 27.00 27.35 2.1M
2023-02-22 27.07 27.78 26.90 27.09 2.5M
2023-02-21 27.08 27.34 26.86 27.12 1.5M
2023-02-20 26.70 27.34 26.46 27.02 2.7M
2023-02-17 26.56 27.68 26.56 26.82 4.6M
2023-02-16 27.22 27.39 26.52 26.70 3.1M
2023-02-15 27.34 27.50 27.15 27.23 1.5M
2023-02-14 27.41 27.77 27.05 27.33 3.1M
2023-02-13 27.50 27.58 27.25 27.38 2.2M
2023-02-10 27.36 27.86 27.07 27.39 2.3M
2023-02-09 27.22 27.42 26.83 27.29 2.1M
2023-02-08 27.23 27.60 26.85 26.85 1.6M
2023-02-07 27.15 27.27 26.72 27.19 2.6M
2023-02-06 27.36 27.50 26.70 26.96 2.9M
2023-02-03 27.40 27.51 26.82 27.24 2.6M
2023-02-02 27.90 27.90 27.37 27.41 2.5M
2023-02-01 27.53 27.68 27.06 27.51 3.3M
2023-01-31 27.59 27.84 27.02 27.39 3.4M
2023-01-30 28.00 28.03 27.31 27.47 3.6M
2023-01-20 27.60 27.88 27.16 27.37 2.5M
2023-01-19 27.12 27.80 26.77 27.59 4.4M
2023-01-18 27.35 27.35 26.67 27.00 4.7M
2023-01-17 26.74 27.28 26.49 27.21 5.4M
2023-01-16 26.12 26.58 26.02 26.49 5.1M
2023-01-13 24.65 25.98 24.42 25.78 6.0M
2023-01-12 24.30 24.69 24.00 24.54 3.0M
2023-01-11 24.75 24.89 23.95 24.37 4.0M
2023-01-10 24.24 24.91 24.14 24.75 2.6M
2023-01-09 24.19 24.34 24.02 24.24 1.6M
2023-01-06 24.07 24.28 23.90 24.13 1.5M
2023-01-05 23.89 24.25 23.77 24.11 2.5M
2023-01-04 23.95 24.04 23.81 23.87 1.7M
2023-01-03 23.80 24.36 23.60 24.06 2.9M