亚泰国际

002811
🏛️ 中国 →
11.91
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
2025-09-26 11.30 12.10 11.05 11.91 14.1M
2025-09-25 11.81 11.85 11.55 11.60 6.1M
2025-09-24 11.86 12.03 11.72 12.00 5.7M
2025-09-23 11.95 11.95 11.44 11.86 6.5M
2025-09-22 11.99 12.03 11.77 11.90 5.0M
2025-09-19 12.03 12.09 11.85 11.98 5.3M
2025-09-18 12.31 12.49 11.83 11.99 10.3M
2025-09-17 12.40 12.42 12.21 12.27 6.0M
2025-09-16 12.23 12.44 12.14 12.42 7.2M
2025-09-15 12.21 12.26 12.12 12.23 6.6M
2025-09-12 12.56 12.70 12.21 12.25 11.7M
2025-09-11 12.36 12.70 12.31 12.51 15.3M
2025-09-10 12.19 12.44 12.10 12.39 9.2M
2025-09-09 12.35 12.37 12.15 12.20 10.3M
2025-09-08 12.18 12.49 12.11 12.34 16.3M
2025-09-05 11.80 12.13 11.62 12.11 13.7M
2025-09-04 11.50 11.80 11.47 11.64 10.9M
2025-09-03 12.00 12.05 11.45 11.50 11.5M
2025-09-02 12.14 12.14 11.81 11.95 13.9M
2025-09-01 11.68 12.18 11.64 12.15 24.0M
2025-08-29 12.00 12.04 11.55 11.58 13.5M
2025-08-28 11.70 12.00 11.41 11.90 20.9M
2025-08-27 12.23 12.47 11.67 11.70 37.3M
2025-08-26 12.45 12.54 12.06 12.09 51.2M
2025-08-25 11.41 11.47 11.28 11.40 9.3M
2025-08-22 11.31 11.40 11.15 11.40 9.3M
2025-08-21 11.50 11.54 11.26 11.31 11.4M
2025-08-20 11.33 11.54 11.28 11.49 11.0M
2025-08-19 11.33 11.50 11.27 11.37 13.1M
2025-08-18 11.30 11.40 11.24 11.33 13.0M
2025-08-15 11.15 11.31 11.10 11.29 10.8M
2025-08-14 11.44 11.56 11.10 11.10 15.6M
2025-08-13 11.65 11.74 11.39 11.44 18.3M
2025-08-12 11.98 12.10 11.68 11.73 21.0M
2025-08-11 11.80 12.16 11.57 12.00 25.5M
2025-08-08 12.04 12.19 11.62 11.63 31.7M
2025-08-07 11.89 12.50 11.76 12.33 49.0M
2025-08-06 11.40 12.60 11.08 11.92 51.9M
2025-08-05 11.50 11.84 11.33 11.57 44.3M
2025-08-04 11.97 12.83 11.38 12.28 71.3M
2025-08-01 11.66 11.66 11.66 11.66 13.4M
2025-07-31 10.21 10.80 10.18 10.60 26.3M
2025-07-30 10.30 10.32 10.13 10.19 5.5M
2025-07-29 10.40 10.43 10.19 10.31 5.7M
2025-07-28 10.40 10.46 10.36 10.40 4.6M
2025-07-25 10.46 10.51 10.37 10.40 5.4M
2025-07-24 10.42 10.55 10.40 10.46 5.8M
2025-07-23 10.56 10.57 10.41 10.41 6.5M
2025-07-22 10.61 10.70 10.45 10.57 7.4M
2025-07-21 10.38 10.61 10.38 10.61 9.6M
2025-07-18 10.45 10.47 10.30 10.35 6.0M
2025-07-17 10.47 10.53 10.43 10.44 5.0M
2025-07-16 10.40 10.51 10.38 10.50 6.1M
2025-07-15 10.63 10.65 10.34 10.46 8.2M
2025-07-14 10.70 10.75 10.60 10.65 7.7M
2025-07-11 10.86 10.88 10.56 10.68 12.1M
2025-07-10 10.79 10.96 10.64 10.85 16.7M
2025-07-09 10.69 10.89 10.69 10.78 21.3M
2025-07-08 10.55 11.04 10.45 10.82 21.9M
2025-07-07 10.35 10.50 10.31 10.50 6.9M
2025-07-04 10.54 10.63 10.31 10.31 9.3M
2025-07-03 10.43 10.69 10.43 10.49 13.3M
2025-07-02 10.50 10.51 10.32 10.40 5.4M
2025-07-01 10.56 10.59 10.37 10.46 6.0M
2025-06-30 10.43 10.56 10.40 10.56 6.7M
2025-06-27 10.38 10.50 10.38 10.43 5.2M
2025-06-26 10.43 10.57 10.36 10.40 7.0M
2025-06-25 10.56 10.63 10.40 10.48 8.6M
2025-06-24 10.30 10.59 10.30 10.55 7.3M
2025-06-23 10.15 10.31 10.07 10.28 5.9M
2025-06-20 10.25 10.37 10.10 10.18 6.1M
2025-06-19 10.55 10.56 10.22 10.25 9.3M
2025-06-18 10.60 10.63 10.46 10.57 7.3M
2025-06-17 10.71 10.80 10.54 10.64 9.6M
2025-06-16 10.44 10.79 10.44 10.71 11.1M
2025-06-13 10.85 10.86 10.53 10.57 16.4M
2025-06-12 11.09 11.18 10.83 10.91 20.1M
2025-06-11 10.75 11.16 10.68 11.03 25.6M
2025-06-10 10.90 10.93 10.47 10.74 15.9M
2025-06-09 10.78 10.89 10.78 10.87 13.2M
2025-06-06 10.80 10.89 10.65 10.80 13.1M
2025-06-05 10.99 11.04 10.68 10.80 17.4M
2025-06-04 10.85 10.96 10.75 10.93 23.0M
2025-06-03 10.65 10.80 10.59 10.74 21.9M
2025-05-30 11.23 11.42 10.60 10.64 37.0M
2025-05-29 11.74 11.74 11.22 11.24 50.0M
2025-05-28 13.62 13.79 12.44 12.44 66.8M
2025-05-27 14.00 14.75 13.32 13.82 66.5M
2025-05-26 13.33 15.18 12.88 14.15 79.6M
2025-05-23 13.36 14.63 12.94 13.80 59.1M
2025-05-22 14.50 16.46 14.03 14.20 88.5M
2025-05-21 14.96 14.96 14.29 14.96 24.1M
2025-05-20 12.06 13.60 12.06 13.60 40.4M
2025-05-19 10.67 12.36 10.63 12.36 63.8M
2025-05-16 11.24 11.24 10.76 11.24 45.0M
2025-05-15 9.33 10.22 9.20 10.22 10.9M
2025-05-14 9.30 9.40 9.23 9.29 3.4M
2025-05-13 9.50 9.53 9.33 9.34 3.7M
2025-05-12 9.50 9.53 9.38 9.45 4.4M
2025-05-09 9.30 9.53 9.26 9.35 6.3M
2025-05-08 9.15 9.34 9.06 9.28 5.4M
2025-05-07 9.20 9.26 9.03 9.12 4.0M
2025-05-06 8.98 9.13 8.93 9.13 4.4M
2025-04-30 8.89 8.99 8.84 8.87 3.8M
2025-04-29 8.76 8.93 8.61 8.84 3.6M
2025-04-28 8.87 8.87 8.65 8.76 3.5M
2025-04-25 8.85 8.92 8.77 8.87 3.6M
2025-04-24 8.89 8.99 8.80 8.85 4.2M
2025-04-23 8.88 8.97 8.85 8.91 4.0M
2025-04-22 8.93 8.99 8.78 8.83 5.2M
2025-04-21 8.66 8.87 8.56 8.85 4.3M
2025-04-18 8.60 8.68 8.46 8.65 3.1M
2025-04-17 8.52 8.75 8.52 8.62 3.3M
2025-04-16 8.81 8.84 8.50 8.57 4.9M
2025-04-15 8.96 8.99 8.78 8.84 3.6M
2025-04-14 8.80 9.03 8.80 8.94 4.4M
2025-04-11 8.50 8.89 8.50 8.77 5.1M
2025-04-10 8.44 8.71 8.44 8.65 6.3M
2025-04-09 8.05 8.42 7.51 8.36 7.8M
2025-04-08 8.47 8.63 7.93 8.26 9.2M
2025-04-07 9.02 9.19 8.60 8.60 4.5M
2025-04-03 9.55 9.65 9.44 9.56 2.7M
2025-04-02 9.56 9.69 9.53 9.62 2.5M
2025-04-01 9.53 9.68 9.52 9.57 3.6M
2025-03-31 9.60 9.63 9.34 9.54 5.6M
2025-03-28 9.75 9.88 9.64 9.65 4.5M
2025-03-27 9.87 9.93 9.67 9.74 4.3M
2025-03-26 9.90 10.07 9.88 9.88 5.2M
2025-03-25 9.90 10.00 9.79 9.99 5.0M
2025-03-24 10.09 10.14 9.66 9.85 6.5M
2025-03-21 10.45 10.51 10.01 10.09 8.5M
2025-03-20 10.47 10.61 10.37 10.55 7.9M
2025-03-19 10.49 10.60 10.38 10.49 5.8M
2025-03-18 10.55 10.57 10.34 10.52 7.0M
2025-03-17 10.58 10.67 10.46 10.48 7.1M
2025-03-14 10.55 10.81 10.42 10.58 7.7M
2025-03-13 10.92 11.02 10.50 10.59 8.4M
2025-03-12 11.19 11.21 10.89 10.94 15.2M
2025-03-11 10.66 11.65 10.55 11.31 21.3M
2025-03-10 10.82 10.90 10.50 10.78 6.2M
2025-03-07 10.75 10.85 10.55 10.63 6.9M
2025-03-06 10.80 10.99 10.66 10.85 11.2M
2025-03-05 10.50 10.63 10.28 10.60 7.1M
2025-03-04 10.31 10.58 10.22 10.51 6.9M
2025-03-03 10.94 10.96 10.02 10.37 11.0M
2025-02-28 10.86 11.00 10.75 10.88 10.1M
2025-02-27 11.08 11.10 10.63 10.90 11.5M
2025-02-26 11.10 11.17 10.93 11.04 11.4M
2025-02-25 11.42 11.43 11.00 11.13 13.5M
2025-02-24 11.18 11.63 11.08 11.48 17.2M
2025-02-21 11.25 11.37 11.12 11.33 14.3M
2025-02-20 11.45 11.68 11.22 11.32 18.0M
2025-02-19 11.32 11.69 11.15 11.68 22.3M
2025-02-18 11.71 11.87 11.10 11.28 27.3M
2025-02-17 11.44 12.73 11.09 12.18 37.6M
2025-02-14 11.08 11.68 10.90 11.60 32.7M
2025-02-13 11.08 11.78 11.04 11.13 41.0M
2025-02-12 9.81 10.73 9.81 10.73 16.1M
2025-02-11 10.01 10.03 9.65 9.75 10.7M
2025-02-10 10.19 10.26 9.96 10.04 12.2M
2025-02-07 10.22 10.38 9.88 10.19 16.5M
2025-02-06 10.01 10.23 9.79 10.20 12.0M
2025-02-05 9.96 10.16 9.61 10.07 9.5M
2025-01-27 10.58 10.70 9.77 9.80 10.7M
2025-01-24 10.21 10.49 9.78 10.46 13.9M
2025-01-23 10.83 10.98 10.09 10.40 23.0M
2025-01-22 10.47 11.00 10.35 10.99 23.3M
2025-01-21 11.49 11.89 10.61 10.80 37.5M
2025-01-20 10.21 11.31 10.21 11.31 22.4M
2025-01-17 10.20 10.56 9.91 10.28 24.9M
2025-01-16 10.50 10.76 10.02 10.02 31.2M
2025-01-15 9.50 10.71 9.33 10.71 33.4M
2025-01-14 9.78 9.95 9.08 9.74 28.1M
2025-01-13 10.35 10.49 9.60 9.60 32.1M
2025-01-10 10.11 10.57 10.11 10.57 20.4M
2025-01-09 8.73 9.61 8.60 9.61 11.2M
2025-01-08 8.35 8.85 8.20 8.74 8.4M
2025-01-07 8.18 8.50 8.13 8.36 3.4M
2025-01-06 8.13 8.21 7.66 8.15 2.4M
2025-01-03 8.52 8.60 8.08 8.28 3.3M
2025-01-02 8.53 8.73 8.32 8.60 3.0M