亚翔集成

603929
🏛️ 中国 →
44.78
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
2024-12-31 28.40 28.42 27.66 27.73 3.4M
2024-12-30 27.66 28.72 27.66 28.42 4.2M
2024-12-27 28.02 28.27 27.81 27.98 3.3M
2024-12-26 27.40 28.39 27.27 28.18 4.8M
2024-12-25 27.51 28.16 27.45 27.68 4.0M
2024-12-24 27.51 27.67 27.11 27.65 4.3M
2024-12-23 27.10 28.30 27.09 27.75 7.5M
2024-12-20 26.90 27.70 26.78 27.29 3.0M
2024-12-19 26.15 27.06 26.00 26.95 2.9M
2024-12-18 26.35 26.77 26.02 26.34 2.1M
2024-12-17 26.47 26.67 26.06 26.13 2.7M
2024-12-16 26.50 26.64 26.20 26.31 1.9M
2024-12-13 27.05 27.08 26.33 26.41 2.9M
2024-12-12 26.75 27.19 26.52 27.16 2.5M
2024-12-11 26.73 26.97 26.61 26.82 2.1M
2024-12-10 27.00 27.35 26.66 26.68 4.3M
2024-12-09 26.66 26.66 26.10 26.32 2.2M
2024-12-06 26.49 26.69 26.20 26.58 2.4M
2024-12-05 26.14 26.69 26.02 26.40 2.2M
2024-12-04 26.60 27.08 26.07 26.17 3.0M
2024-12-03 26.85 27.05 26.39 26.60 2.9M
2024-12-02 26.26 26.87 26.21 26.87 3.7M
2024-11-29 26.10 26.59 25.84 26.37 2.9M
2024-11-28 26.40 26.50 25.90 25.97 3.5M
2024-11-27 26.30 26.60 25.78 26.59 4.3M
2024-11-26 27.31 27.45 26.73 26.94 1.9M
2024-11-25 27.16 27.46 26.66 27.15 2.3M
2024-11-22 27.85 28.33 26.92 26.95 4.0M
2024-11-21 27.83 28.18 27.47 27.80 2.3M
2024-11-20 27.82 28.03 27.63 27.92 2.6M
2024-11-19 27.13 28.12 27.10 28.01 3.6M
2024-11-18 28.05 28.35 26.88 27.09 4.1M
2024-11-15 28.65 29.28 28.00 28.05 4.5M
2024-11-14 30.12 30.38 28.70 28.79 5.4M
2024-11-13 29.30 30.40 29.10 30.27 6.2M
2024-11-12 30.28 30.59 29.30 29.60 9.0M
2024-11-11 28.25 30.29 28.20 30.11 10.2M
2024-11-08 28.22 28.70 28.06 28.13 6.2M
2024-11-07 27.60 28.18 27.31 28.12 4.5M
2024-11-06 28.18 28.39 27.66 27.90 4.8M
2024-11-05 27.88 28.28 27.58 28.04 5.8M
2024-11-04 27.30 28.35 27.30 27.86 5.3M
2024-11-01 28.68 28.95 27.46 27.46 7.1M
2024-10-31 28.85 29.13 28.35 28.96 6.1M
2024-10-30 29.02 29.50 28.69 28.97 5.0M
2024-10-29 29.49 30.10 29.18 29.25 5.1M
2024-10-28 29.31 29.58 28.99 29.50 6.3M
2024-10-25 30.32 30.35 29.31 29.42 8.1M
2024-10-24 29.75 30.65 29.46 30.29 6.5M
2024-10-23 29.88 30.10 29.22 29.75 6.4M
2024-10-22 28.63 30.40 28.35 29.88 10.4M
2024-10-21 28.80 29.48 28.61 28.70 11.5M
2024-10-18 27.30 29.50 27.21 28.82 11.6M
2024-10-17 27.21 27.85 27.21 27.38 6.1M
2024-10-16 27.30 27.75 26.85 27.14 7.3M
2024-10-15 26.80 28.98 26.60 27.90 13.3M
2024-10-14 26.56 27.02 25.78 26.68 10.3M
2024-10-11 27.89 28.30 26.58 26.61 15.7M
2024-10-10 25.55 26.58 25.18 25.78 7.0M
2024-10-09 26.61 27.20 25.11 25.49 9.4M
2024-10-08 27.50 27.50 25.21 27.25 12.5M
2024-09-30 24.01 25.33 23.42 25.00 10.0M
2024-09-27 22.41 23.37 22.37 23.16 3.5M
2024-09-26 21.54 22.20 21.45 22.18 3.3M
2024-09-25 21.66 22.08 21.50 21.53 4.3M
2024-09-24 20.80 21.33 20.39 21.31 3.8M
2024-09-23 20.36 20.84 20.19 20.62 2.8M
2024-09-20 20.60 20.60 20.10 20.18 1.3M
2024-09-19 20.53 20.75 20.31 20.46 2.1M
2024-09-18 20.16 20.62 19.98 20.40 1.7M
2024-09-13 20.57 20.62 20.18 20.20 1.5M
2024-09-12 20.67 21.12 20.50 20.50 1.9M
2024-09-11 20.59 20.79 20.46 20.67 1.4M
2024-09-10 20.65 20.78 20.23 20.70 2.0M
2024-09-09 20.39 20.74 20.27 20.64 2.1M
2024-09-06 21.15 21.27 20.55 20.56 2.3M
2024-09-05 21.18 21.34 21.00 21.15 2.0M
2024-09-04 21.21 21.38 20.82 21.14 2.4M
2024-09-03 21.35 21.55 21.20 21.39 2.3M
2024-09-02 22.15 22.36 21.32 21.35 3.7M
2024-08-30 21.49 22.45 21.45 22.15 3.9M
2024-08-29 21.13 21.68 21.07 21.55 2.2M
2024-08-28 21.30 21.49 21.07 21.22 1.2M
2024-08-27 21.48 21.50 21.18 21.28 1.0M
2024-08-26 21.28 21.63 21.18 21.57 1.3M
2024-08-23 21.15 21.48 20.97 21.40 2.2M
2024-08-22 21.58 21.76 21.02 21.13 1.8M
2024-08-21 21.40 21.78 21.25 21.49 1.7M
2024-08-20 22.18 22.19 21.30 21.50 2.9M
2024-08-19 22.38 22.58 22.10 22.19 2.2M
2024-08-16 22.48 22.92 22.38 22.59 2.3M
2024-08-15 22.70 22.88 22.24 22.35 2.7M
2024-08-14 23.06 23.15 22.66 22.68 1.5M
2024-08-13 22.65 23.16 22.60 23.14 2.1M
2024-08-12 22.92 23.08 22.59 22.65 1.7M
2024-08-09 23.22 23.40 22.90 22.92 1.8M
2024-08-08 22.80 23.30 22.35 22.90 2.4M
2024-08-07 22.98 23.34 22.93 22.95 2.1M
2024-08-06 23.40 23.56 22.92 23.20 2.3M
2024-08-05 23.75 24.04 23.08 23.10 4.1M
2024-08-02 24.51 24.67 23.90 23.93 5.1M
2024-08-01 24.70 25.25 24.33 24.93 8.6M
2024-07-31 22.75 24.17 22.75 24.15 4.7M
2024-07-30 23.09 23.40 22.60 23.19 2.4M
2024-07-29 22.98 23.35 22.93 23.16 2.4M
2024-07-26 22.32 23.07 22.32 23.01 3.2M
2024-07-25 22.19 22.66 22.00 22.28 2.4M
2024-07-24 23.64 23.64 22.35 22.40 4.6M
2024-07-23 24.50 24.50 23.21 23.21 4.0M
2024-07-22 24.63 24.65 24.16 24.40 3.1M
2024-07-19 24.13 25.18 23.99 24.61 5.0M
2024-07-18 23.58 24.36 23.20 24.21 4.1M
2024-07-17 25.15 25.21 23.80 23.90 5.7M
2024-07-16 25.18 25.38 24.88 25.20 4.3M
2024-07-15 25.50 25.68 25.10 25.18 3.9M
2024-07-12 25.44 25.85 25.14 25.59 4.7M
2024-07-11 26.21 26.30 25.25 25.72 8.1M
2024-07-10 25.14 26.27 24.77 25.70 12.6M
2024-07-09 23.96 25.22 23.75 25.22 11.7M
2024-07-08 23.05 23.17 22.63 22.93 1.8M
2024-07-05 23.03 23.23 22.50 23.11 1.7M
2024-07-04 23.61 23.83 22.99 23.11 2.1M
2024-07-03 24.12 24.16 23.64 23.70 1.4M
2024-07-02 24.30 24.53 24.06 24.12 1.8M
2024-07-01 24.05 24.53 23.87 24.38 2.3M
2024-06-28 23.62 24.27 23.52 23.90 2.1M
2024-06-27 24.01 24.21 23.60 23.62 1.8M
2024-06-26 23.30 24.20 23.25 24.15 2.9M
2024-06-25 24.18 24.51 22.98 23.31 4.9M
2024-06-24 25.16 25.25 24.31 24.40 2.7M
2024-06-21 24.70 25.20 24.07 25.16 2.5M
2024-06-20 25.00 25.75 24.86 24.88 3.0M
2024-06-19 25.48 25.53 24.81 25.05 2.4M
2024-06-18 25.78 25.78 25.22 25.37 3.3M
2024-06-17 25.40 25.88 25.16 25.73 3.3M
2024-06-14 25.72 26.00 25.20 25.32 4.8M
2024-06-13 26.23 26.50 25.90 25.97 5.5M
2024-06-12 25.28 26.29 25.18 26.24 7.1M
2024-06-11 24.26 25.15 24.18 25.15 4.6M
2024-06-07 24.25 24.90 24.25 24.53 2.4M
2024-06-06 24.45 25.05 24.09 24.19 3.2M
2024-06-05 25.10 25.41 24.38 24.38 3.2M
2024-06-04 24.82 25.48 24.50 25.30 3.9M
2024-06-03 24.52 25.08 24.44 24.80 2.5M
2024-05-31 24.63 24.89 24.44 24.54 2.0M
2024-05-30 24.23 25.18 24.10 24.71 3.2M
2024-05-29 24.30 24.62 24.28 24.52 2.0M
2024-05-28 25.13 25.13 24.41 24.52 3.3M
2024-05-27 24.42 25.25 23.88 25.24 4.3M
2024-05-24 24.77 24.94 24.20 24.48 2.6M
2024-05-23 25.38 25.45 24.80 24.83 2.7M
2024-05-22 25.41 25.68 25.18 25.19 2.7M
2024-05-21 25.71 26.34 25.44 25.56 3.4M
2024-05-20 25.45 25.90 25.21 25.80 3.7M
2024-05-17 25.12 25.65 25.01 25.42 3.5M
2024-05-16 24.85 25.94 24.81 25.53 5.2M
2024-05-15 25.09 25.49 24.37 24.90 5.8M
2024-05-14 25.75 26.25 25.67 25.95 4.7M
2024-05-13 25.98 26.36 25.47 25.61 5.9M
2024-05-10 27.67 27.67 25.90 26.11 8.0M
2024-05-09 27.92 28.23 27.40 27.83 5.3M
2024-05-08 27.80 28.27 27.37 27.83 4.5M
2024-05-07 28.10 28.28 27.70 27.98 7.2M
2024-05-06 27.50 28.99 27.13 28.48 11.7M
2024-04-30 26.86 28.57 26.86 27.44 12.1M
2024-04-29 27.30 27.49 26.82 27.03 7.7M
2024-04-26 27.87 28.00 27.00 27.15 12.0M
2024-04-25 25.84 28.34 24.95 27.69 13.3M
2024-04-24 25.60 26.45 25.50 26.15 8.6M
2024-04-23 26.54 27.69 25.86 25.99 10.7M
2024-04-22 26.48 28.40 25.42 27.12 16.4M
2024-04-19 23.70 26.48 23.60 26.48 15.4M
2024-04-18 24.53 24.86 23.80 24.07 12.3M
2024-04-17 23.17 25.48 23.17 25.26 17.2M
2024-04-16 23.40 25.00 22.60 23.80 22.6M
2024-04-15 21.00 22.91 20.90 22.91 12.4M
2024-04-12 20.80 21.23 20.72 20.83 4.7M
2024-04-11 20.71 21.28 20.49 20.82 5.6M
2024-04-10 22.00 22.19 20.88 21.21 8.1M
2024-04-09 22.00 22.50 21.46 22.19 11.7M
2024-04-08 22.95 23.96 22.61 22.79 22.4M
2024-04-03 20.90 22.39 20.90 22.39 14.3M
2024-04-02 21.00 21.07 20.26 20.35 3.4M
2024-04-01 20.39 21.08 20.32 20.98 4.0M
2024-03-29 20.08 20.24 19.64 20.22 2.7M
2024-03-28 19.51 20.33 19.50 19.96 3.6M
2024-03-27 20.50 20.60 19.59 19.59 4.2M
2024-03-26 20.61 21.18 20.30 20.54 4.9M
2024-03-25 21.20 22.22 20.74 20.82 7.6M
2024-03-22 21.00 21.95 20.84 21.27 8.4M
2024-03-21 20.76 21.27 20.71 20.87 5.1M
2024-03-20 20.43 20.80 20.43 20.72 3.5M
2024-03-19 20.87 20.88 20.52 20.56 4.1M
2024-03-18 20.57 20.88 20.57 20.86 5.2M
2024-03-15 20.77 20.91 20.43 20.67 5.0M
2024-03-14 20.97 21.21 20.12 21.00 7.7M
2024-03-13 21.44 22.03 20.86 20.96 12.6M
2024-03-12 20.70 20.83 20.24 20.40 8.2M
2024-03-11 19.92 21.15 19.92 21.00 13.1M
2024-03-08 19.01 20.66 18.85 19.84 8.7M
2024-03-07 19.46 19.57 18.80 18.87 4.9M
2024-03-06 19.23 19.60 19.13 19.36 4.7M
2024-03-05 19.58 19.83 19.26 19.28 6.3M
2024-03-04 19.74 19.97 19.15 19.93 10.7M
2024-03-01 20.40 20.64 19.43 19.75 16.3M
2024-02-29 17.17 19.14 17.16 19.14 5.4M
2024-02-28 19.20 19.49 17.36 17.40 9.2M
2024-02-27 18.50 19.29 18.25 19.29 5.7M
2024-02-26 18.29 18.92 18.05 18.52 5.3M
2024-02-23 17.60 18.35 17.56 18.22 5.8M
2024-02-22 17.15 17.68 17.12 17.66 5.4M
2024-02-21 17.00 17.91 16.81 17.15 6.4M
2024-02-20 16.54 17.26 16.32 17.15 6.1M
2024-02-19 16.69 16.88 16.18 16.65 8.5M
2024-02-08 14.44 15.94 14.03 15.94 8.8M
2024-02-07 15.15 15.37 14.28 14.49 7.9M
2024-02-06 14.97 15.59 13.91 15.06 7.5M
2024-02-05 15.80 16.19 14.58 14.58 5.9M
2024-02-02 17.13 17.30 15.73 16.20 5.0M
2024-02-01 17.00 17.48 16.67 17.02 5.7M
2024-01-31 16.91 17.60 16.55 16.90 10.5M
2024-01-30 18.19 18.19 18.19 18.19 1.4M
2024-01-29 20.64 20.69 20.00 20.21 3.4M
2024-01-26 21.18 21.27 20.70 20.75 3.3M
2024-01-25 20.25 21.28 20.13 21.26 4.7M
2024-01-24 20.59 20.66 19.81 20.29 4.3M
2024-01-23 20.11 20.95 20.10 20.49 3.4M
2024-01-22 21.41 21.72 20.11 20.23 5.1M
2024-01-19 21.90 22.66 21.36 21.44 5.5M
2024-01-18 21.42 21.63 21.05 21.60 3.9M
2024-01-17 22.01 22.17 21.48 21.54 2.7M
2024-01-16 22.08 22.55 21.80 22.19 4.2M
2024-01-15 21.83 22.49 21.79 22.17 3.0M
2024-01-12 22.29 22.38 21.88 22.05 3.7M
2024-01-11 22.42 22.75 22.10 22.29 3.9M
2024-01-10 22.40 22.58 21.90 22.33 3.4M
2024-01-09 22.52 22.85 22.28 22.66 4.0M
2024-01-08 23.00 23.45 22.40 22.41 5.4M
2024-01-05 23.55 24.44 23.13 23.23 5.8M
2024-01-04 23.55 23.85 23.32 23.63 4.0M
2024-01-03 24.12 24.14 23.23 23.58 5.3M
2024-01-02 23.99 24.31 23.77 23.94 5.7M