ST亚邦

603188
🏛️ 中国 →
4.07
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
09:30 3.96 3.98 3.89 3.98 911.3K
09:35 3.98 3.98 3.97 3.97 290.7K
09:40 3.97 3.99 3.97 3.99 647.5K
09:45 3.99 4.02 3.99 4.01 703.6K
09:50 4.00 4.01 4.00 4.00 185.6K
09:55 4.00 4.02 4.00 4.01 278.9K
10:00 4.01 4.01 3.99 4.00 323.3K
10:05 3.99 4.00 3.99 3.99 30.5K
10:10 3.99 4.00 3.99 4.00 157.8K
10:15 4.00 4.01 3.99 3.99 156.9K
10:20 4.00 4.01 3.99 4.00 86.6K
10:25 4.01 4.01 4.00 4.01 26.3K
10:30 4.01 4.02 4.00 4.01 165.1K
10:35 4.02 4.03 4.02 4.03 341.7K
10:40 4.03 4.03 4.02 4.03 152.5K
10:45 4.02 4.04 4.02 4.03 130.7K
10:50 4.04 4.05 4.04 4.05 249.1K
10:55 4.05 4.05 4.04 4.05 186.3K
11:00 4.05 4.06 4.04 4.04 303.5K
11:05 4.04 4.06 4.04 4.05 121.9K
11:10 4.05 4.05 4.04 4.05 49.3K
11:15 4.05 4.05 4.04 4.05 121.3K
11:20 4.04 4.05 4.03 4.03 161.3K
11:25 4.03 4.05 4.03 4.04 73.4K
13:00 4.04 4.05 4.03 4.04 164.2K
13:05 4.03 4.04 4.03 4.04 7.9K
13:10 4.04 4.05 4.03 4.04 255.7K
13:15 4.04 4.04 4.03 4.04 23.2K
13:20 4.04 4.04 4.03 4.04 23.6K
13:25 4.04 4.04 4.03 4.04 47.3K
13:30 4.03 4.04 4.03 4.03 25.6K
13:35 4.03 4.04 4.02 4.03 247.4K
13:40 4.03 4.04 4.03 4.04 21.1K
13:45 4.03 4.05 4.03 4.05 121.5K
13:50 4.04 4.05 4.04 4.04 51.4K
13:55 4.04 4.07 4.04 4.06 377.9K
14:00 4.06 4.07 4.06 4.07 107.9K
14:05 4.05 4.06 4.05 4.05 120.1K
14:10 4.05 4.06 4.05 4.06 160.8K
14:15 4.05 4.06 4.05 4.05 59.2K
14:20 4.05 4.06 4.05 4.05 127.6K
14:25 4.05 4.06 4.05 4.05 140.4K
14:30 4.05 4.07 4.05 4.07 225.6K
14:35 4.07 4.07 4.06 4.06 192.6K
14:40 4.07 4.07 4.06 4.07 277.3K
14:45 4.07 4.07 4.06 4.07 249.4K
14:50 4.07 4.07 4.06 4.07 271.7K
14:55 4.07 4.07 4.06 4.07 145.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.98 4.12 3.96 4.07 9.7M
2025-09-25 4.06 4.11 3.99 4.01 8.0M
2025-09-24 3.95 4.07 3.89 4.06 9.4M
2025-09-23 4.02 4.03 3.87 3.95 10.7M
2025-09-22 4.06 4.08 3.99 4.03 7.9M
2025-09-19 4.12 4.15 4.02 4.05 11.8M
2025-09-18 4.26 4.26 4.09 4.11 14.1M
2025-09-17 4.27 4.30 4.23 4.24 7.7M
2025-09-16 4.19 4.29 4.19 4.27 11.4M
2025-09-15 4.21 4.25 4.16 4.19 8.3M
2025-09-12 4.26 4.26 4.18 4.23 8.8M
2025-09-11 4.26 4.26 4.17 4.25 9.9M
2025-09-10 4.25 4.28 4.20 4.27 7.3M
2025-09-09 4.25 4.30 4.20 4.23 10.2M
2025-09-08 4.21 4.26 4.19 4.25 8.9M
2025-09-05 4.16 4.20 4.09 4.18 12.4M
2025-09-04 4.12 4.24 4.11 4.16 14.9M
2025-09-03 4.24 4.27 4.10 4.12 11.9M
2025-09-02 4.27 4.29 4.16 4.23 12.0M
2025-09-01 4.25 4.33 4.19 4.25 10.3M
2025-08-29 4.30 4.30 4.22 4.24 9.5M
2025-08-28 4.34 4.43 4.12 4.28 17.1M
2025-08-27 4.55 4.56 4.35 4.36 16.1M
2025-08-26 4.46 4.58 4.41 4.55 15.2M
2025-08-25 4.47 4.50 4.42 4.44 12.5M
2025-08-22 4.58 4.58 4.44 4.48 12.5M
2025-08-21 4.51 4.54 4.46 4.54 9.8M
2025-08-20 4.46 4.52 4.42 4.50 10.9M
2025-08-19 4.38 4.47 4.35 4.46 13.0M
2025-08-18 4.45 4.52 4.38 4.38 17.0M
2025-08-15 4.42 4.50 4.41 4.44 11.3M
2025-08-14 4.59 4.59 4.40 4.40 16.9M
2025-08-13 4.62 4.72 4.56 4.59 19.7M
2025-08-12 4.63 4.65 4.55 4.58 8.3M
2025-08-11 4.57 4.65 4.52 4.61 12.2M
2025-08-08 4.54 4.56 4.46 4.54 10.2M
2025-08-07 4.56 4.56 4.51 4.53 7.9M
2025-08-06 4.54 4.58 4.48 4.56 9.5M
2025-08-05 4.46 4.54 4.45 4.54 11.4M
2025-08-04 4.37 4.46 4.33 4.45 10.2M
2025-08-01 4.35 4.41 4.33 4.41 11.4M
2025-07-31 4.43 4.45 4.30 4.33 11.6M
2025-07-30 4.45 4.52 4.37 4.43 12.4M
2025-07-29 4.45 4.51 4.42 4.47 11.8M
2025-07-28 4.49 4.49 4.40 4.44 9.3M
2025-07-25 4.41 4.47 4.39 4.47 13.7M
2025-07-24 4.37 4.45 4.37 4.40 13.3M
2025-07-23 4.45 4.48 4.33 4.39 17.3M
2025-07-22 4.40 4.58 4.40 4.46 27.1M
2025-07-21 4.30 4.43 4.29 4.41 14.4M
2025-07-18 4.33 4.34 4.25 4.30 9.4M
2025-07-17 4.28 4.31 4.24 4.29 9.9M
2025-07-16 4.25 4.30 4.23 4.27 11.1M
2025-07-15 4.38 4.39 4.20 4.24 14.0M
2025-07-14 4.31 4.39 4.29 4.37 12.1M
2025-07-11 4.38 4.45 4.26 4.33 18.6M
2025-07-10 4.26 4.35 4.24 4.35 13.7M
2025-07-09 4.31 4.34 4.22 4.25 11.7M
2025-07-08 4.27 4.32 4.27 4.31 10.5M
2025-07-07 4.16 4.30 4.16 4.27 12.5M
2025-07-04 4.24 4.26 4.17 4.17 10.0M
2025-07-03 4.25 4.29 4.21 4.24 8.4M
2025-07-02 4.25 4.27 4.20 4.25 10.4M
2025-07-01 4.22 4.27 4.16 4.25 10.8M
2025-06-30 4.15 4.22 4.15 4.22 10.9M
2025-06-27 4.15 4.18 4.12 4.15 7.4M
2025-06-26 4.20 4.22 4.12 4.14 10.6M
2025-06-25 4.17 4.24 4.13 4.17 13.6M
2025-06-24 4.03 4.14 3.99 4.13 11.2M
2025-06-23 3.87 4.07 3.84 4.03 14.2M
2025-06-20 3.90 3.96 3.86 3.88 11.5M
2025-06-19 4.01 4.03 3.88 3.92 15.6M
2025-06-18 4.08 4.11 4.02 4.02 10.4M
2025-06-17 4.15 4.19 4.08 4.10 10.6M
2025-06-16 4.13 4.22 4.12 4.15 8.7M
2025-06-13 4.26 4.26 4.13 4.16 13.0M
2025-06-12 4.26 4.28 4.20 4.26 10.0M
2025-06-11 4.28 4.33 4.26 4.28 13.0M
2025-06-10 4.27 4.36 4.18 4.28 20.3M
2025-06-09 4.18 4.31 4.18 4.29 18.5M
2025-06-06 4.10 4.23 4.05 4.18 18.4M
2025-06-05 4.12 4.13 4.03 4.08 10.5M
2025-06-04 4.07 4.12 4.04 4.10 10.9M
2025-06-03 4.00 4.10 3.95 4.04 11.4M
2025-05-30 4.08 4.09 3.99 4.00 10.8M
2025-05-29 4.04 4.16 4.01 4.08 13.2M
2025-05-28 4.19 4.27 4.03 4.04 14.3M
2025-05-27 4.08 4.18 4.04 4.16 13.0M
2025-05-26 4.05 4.11 4.03 4.08 10.4M
2025-05-23 4.13 4.20 4.06 4.08 13.4M
2025-05-22 4.20 4.30 4.13 4.13 13.7M
2025-05-21 4.34 4.36 4.19 4.23 18.6M
2025-05-20 4.33 4.40 4.27 4.34 24.1M
2025-05-19 4.17 4.46 4.15 4.33 36.0M
2025-05-16 4.06 4.15 4.05 4.14 15.8M
2025-05-15 4.13 4.16 4.05 4.07 14.1M
2025-05-14 4.15 4.20 4.08 4.10 15.5M
2025-05-13 4.10 4.21 4.05 4.15 19.9M
2025-05-12 4.10 4.11 4.02 4.07 13.9M
2025-05-09 4.17 4.25 4.04 4.06 19.2M
2025-05-08 4.12 4.19 4.08 4.14 15.4M
2025-05-07 4.12 4.22 4.10 4.16 23.4M
2025-05-06 3.97 4.14 3.97 4.08 18.5M
2025-04-30 3.96 4.05 3.94 3.94 13.4M
2025-04-29 3.90 4.00 3.87 3.97 11.9M
2025-04-28 3.99 4.01 3.88 3.93 15.1M
2025-04-25 4.05 4.09 3.96 3.96 17.8M
2025-04-24 4.05 4.12 4.03 4.06 17.6M
2025-04-23 4.26 4.26 4.11 4.14 24.2M
2025-04-22 4.29 4.39 4.16 4.24 30.3M
2025-04-21 4.23 4.35 4.14 4.22 37.1M
2025-04-18 4.52 4.60 4.16 4.20 62.6M
2025-04-17 4.09 4.48 3.98 4.48 25.4M
2025-04-16 4.11 4.15 3.94 4.07 42.2M
2025-04-15 4.33 4.49 4.03 4.12 76.8M
2025-04-14 4.04 4.21 4.00 4.21 39.5M
2025-04-11 3.45 3.83 3.44 3.83 16.8M
2025-04-10 3.45 3.58 3.44 3.48 29.7M
2025-04-09 3.39 3.47 3.14 3.43 39.6M
2025-04-08 3.40 3.69 3.39 3.49 62.8M
2025-04-07 3.78 3.88 3.77 3.77 13.8M
2025-04-03 4.13 4.50 3.98 4.19 99.2M
2025-04-02 4.12 4.13 3.86 4.13 37.4M
2025-04-01 3.52 3.75 3.48 3.75 11.6M
2025-03-31 3.58 3.61 3.38 3.41 17.8M
2025-03-28 3.74 3.77 3.53 3.53 26.5M
2025-03-27 3.83 3.96 3.75 3.77 35.4M
2025-03-26 3.69 3.92 3.65 3.81 53.7M
2025-03-25 3.44 3.74 3.38 3.74 39.7M
2025-03-24 3.59 3.60 3.38 3.40 12.8M
2025-03-21 3.65 3.68 3.58 3.59 9.4M
2025-03-20 3.68 3.71 3.65 3.66 5.9M
2025-03-19 3.70 3.72 3.66 3.67 7.3M
2025-03-18 3.71 3.72 3.66 3.70 7.6M
2025-03-17 3.65 3.72 3.65 3.70 13.0M
2025-03-14 3.60 3.64 3.54 3.63 7.1M
2025-03-13 3.60 3.64 3.53 3.58 7.3M
2025-03-12 3.65 3.67 3.61 3.61 5.6M
2025-03-11 3.60 3.66 3.55 3.65 7.5M
2025-03-10 3.57 3.71 3.54 3.62 8.3M
2025-03-07 3.60 3.62 3.55 3.55 5.6M
2025-03-06 3.54 3.61 3.50 3.59 7.4M
2025-03-05 3.65 3.65 3.48 3.54 11.7M
2025-03-04 3.66 3.67 3.59 3.63 7.0M
2025-03-03 3.68 3.72 3.63 3.65 8.6M
2025-02-28 3.75 3.77 3.65 3.65 8.7M
2025-02-27 3.76 3.78 3.68 3.75 9.9M
2025-02-26 3.71 3.77 3.70 3.75 9.7M
2025-02-25 3.70 3.75 3.64 3.70 8.5M
2025-02-24 3.65 3.79 3.60 3.71 16.1M
2025-02-21 3.65 3.66 3.56 3.62 8.3M
2025-02-20 3.63 3.68 3.61 3.64 6.3M
2025-02-19 3.63 3.65 3.61 3.64 7.8M
2025-02-18 3.76 3.79 3.63 3.63 10.4M
2025-02-17 3.68 3.79 3.67 3.76 13.0M
2025-02-14 3.75 3.78 3.67 3.69 9.0M
2025-02-13 3.71 3.91 3.70 3.75 15.6M
2025-02-12 3.70 3.75 3.67 3.72 8.7M
2025-02-11 3.76 3.78 3.67 3.70 9.7M
2025-02-10 3.73 3.76 3.68 3.76 14.8M
2025-02-07 3.67 3.73 3.64 3.70 15.5M
2025-02-06 3.63 3.70 3.56 3.69 13.7M
2025-02-05 3.58 3.64 3.55 3.64 10.0M
2025-01-27 3.61 3.71 3.56 3.57 10.7M
2025-01-24 3.63 3.68 3.59 3.66 13.8M
2025-01-23 3.78 3.82 3.65 3.65 19.2M
2025-01-22 3.83 3.95 3.70 3.71 36.5M
2025-01-21 3.54 3.86 3.53 3.86 16.1M
2025-01-20 3.55 3.63 3.49 3.51 14.2M
2025-01-17 3.68 3.70 3.51 3.55 25.8M
2025-01-16 3.69 3.98 3.50 3.78 44.0M
2025-01-15 3.76 3.81 3.61 3.62 31.4M
2025-01-14 3.67 3.88 3.55 3.85 50.5M
2025-01-13 3.60 4.04 3.50 3.77 60.5M
2025-01-10 3.32 3.67 3.28 3.67 17.0M
2025-01-09 3.34 3.53 3.31 3.34 11.6M
2025-01-08 3.33 3.36 3.20 3.32 8.0M
2025-01-07 3.24 3.34 3.23 3.33 6.5M
2025-01-06 3.24 3.32 3.11 3.24 7.9M
2025-01-03 3.46 3.47 3.23 3.26 11.5M
2025-01-02 3.48 3.57 3.41 3.44 8.9M