美亚柏科

300188
🏛️ 中国 →
15.28
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
2022-12-30 12.81 13.02 12.75 12.86 3.3M
2022-12-29 12.83 13.05 12.78 12.82 3.4M
2022-12-28 12.76 13.07 12.60 12.86 6.5M
2022-12-27 12.73 12.86 12.63 12.76 2.8M
2022-12-26 12.65 12.96 12.59 12.83 4.1M
2022-12-23 12.32 12.91 12.31 12.78 6.2M
2022-12-22 12.57 12.66 12.33 12.34 3.6M
2022-12-21 12.65 12.89 12.53 12.57 5.2M
2022-12-20 13.40 13.52 12.80 12.80 7.6M
2022-12-19 13.05 13.13 12.72 12.79 6.0M
2022-12-16 13.41 13.50 13.04 13.06 8.1M
2022-12-15 13.33 13.79 13.25 13.53 5.6M
2022-12-14 13.58 13.66 13.34 13.44 4.8M
2022-12-13 13.98 13.98 13.41 13.49 7.4M
2022-12-12 13.33 13.93 13.22 13.91 13.1M
2022-12-09 13.43 13.49 13.10 13.42 6.4M
2022-12-08 13.80 13.89 13.35 13.35 8.5M
2022-12-07 13.58 14.25 13.50 13.88 13.0M
2022-12-06 14.15 14.26 13.64 13.68 10.7M
2022-12-05 13.75 14.10 13.74 13.97 9.8M
2022-12-02 13.40 14.06 13.32 13.75 14.6M
2022-12-01 13.24 13.49 13.21 13.39 8.7M
2022-11-30 13.15 13.37 13.05 13.24 4.8M
2022-11-29 13.18 13.41 13.13 13.23 6.8M
2022-11-28 13.14 13.41 13.01 13.12 5.9M
2022-11-25 13.40 13.50 13.21 13.23 4.2M
2022-11-24 13.55 13.67 13.30 13.38 6.4M
2022-11-23 13.71 13.78 13.41 13.56 6.7M
2022-11-22 14.11 14.23 13.62 13.66 10.8M
2022-11-21 13.66 14.39 13.54 14.23 14.2M
2022-11-18 14.45 14.45 13.67 13.69 13.8M
2022-11-17 14.01 14.25 13.72 14.25 13.2M
2022-11-16 13.70 14.29 13.60 14.01 17.0M
2022-11-15 13.43 13.85 13.43 13.70 12.0M
2022-11-14 13.21 13.60 13.21 13.54 8.8M
2022-11-11 13.64 13.77 13.25 13.27 11.7M
2022-11-10 13.27 13.64 13.20 13.39 10.0M
2022-11-09 13.30 13.42 13.09 13.32 6.4M
2022-11-08 13.45 13.50 13.08 13.34 11.3M
2022-11-07 13.58 13.79 13.43 13.51 8.4M
2022-11-04 13.46 13.62 13.39 13.53 9.9M
2022-11-03 13.76 13.79 13.38 13.52 11.0M
2022-11-02 14.00 14.10 13.62 13.79 15.5M
2022-11-01 13.74 14.35 13.52 13.99 24.9M
2022-10-31 13.40 14.48 13.40 13.85 43.8M
2022-10-28 12.50 12.96 12.38 12.59 10.0M
2022-10-27 12.75 13.04 12.63 12.80 7.5M
2022-10-26 12.30 12.86 12.25 12.69 7.4M
2022-10-25 12.31 12.40 12.02 12.22 3.7M
2022-10-24 12.42 12.77 12.26 12.35 4.4M
2022-10-21 12.43 12.51 12.25 12.46 3.1M
2022-10-20 12.26 12.58 12.13 12.40 4.8M
2022-10-19 12.45 12.46 12.24 12.33 3.0M
2022-10-18 12.50 12.50 12.20 12.36 3.9M
2022-10-17 12.20 12.56 12.12 12.40 5.8M
2022-10-14 12.11 12.27 12.06 12.17 4.7M
2022-10-13 11.67 12.37 11.64 12.09 8.1M
2022-10-12 11.30 11.68 11.25 11.67 2.4M
2022-10-11 11.25 11.44 11.20 11.32 1.8M
2022-10-10 11.52 11.56 11.21 11.21 2.5M
2022-09-30 11.61 11.79 11.43 11.44 2.0M
2022-09-29 11.79 11.84 11.56 11.61 2.3M
2022-09-28 11.98 11.98 11.65 11.65 2.3M
2022-09-27 11.75 11.97 11.75 11.94 1.8M
2022-09-26 12.05 12.17 11.70 11.74 4.0M
2022-09-23 12.38 12.43 12.04 12.11 3.2M
2022-09-22 12.23 12.56 12.20 12.42 3.4M
2022-09-21 12.29 12.30 12.02 12.25 2.3M
2022-09-20 12.25 12.34 12.12 12.16 2.1M
2022-09-19 12.60 12.65 12.15 12.19 4.4M
2022-09-16 12.63 12.85 12.57 12.62 4.9M
2022-09-15 12.90 12.96 12.52 12.63 3.9M
2022-09-14 12.68 12.95 12.60 12.87 4.6M
2022-09-13 12.69 12.95 12.69 12.80 3.1M
2022-09-09 12.61 12.73 12.56 12.66 2.1M
2022-09-08 12.77 12.79 12.59 12.60 2.9M
2022-09-07 12.72 12.79 12.65 12.76 2.5M
2022-09-06 12.69 12.85 12.61 12.76 3.4M
2022-09-05 12.61 12.72 12.43 12.70 2.8M
2022-09-02 12.33 12.67 12.31 12.60 3.7M
2022-09-01 12.27 12.43 12.26 12.33 3.4M
2022-08-31 12.21 12.32 12.15 12.23 3.6M
2022-08-30 12.35 12.39 12.12 12.22 7.4M
2022-08-29 12.66 12.78 12.53 12.65 2.9M
2022-08-26 12.82 12.92 12.66 12.69 3.0M
2022-08-25 12.72 12.87 12.56 12.82 5.3M
2022-08-24 13.01 13.06 12.68 12.70 6.0M
2022-08-23 13.13 13.14 12.97 13.04 3.7M
2022-08-22 13.08 13.18 12.72 13.12 4.7M
2022-08-19 13.20 13.40 13.09 13.09 6.0M
2022-08-18 13.21 13.24 13.11 13.18 4.4M
2022-08-17 13.28 13.30 13.09 13.26 5.5M
2022-08-16 13.28 13.38 13.15 13.24 6.0M
2022-08-15 13.51 13.55 13.28 13.30 5.3M
2022-08-12 13.61 13.74 13.46 13.48 7.1M
2022-08-11 13.45 13.65 13.40 13.61 7.9M
2022-08-10 13.28 13.45 13.25 13.43 5.8M
2022-08-09 13.39 13.45 13.28 13.38 5.1M
2022-08-08 13.47 13.47 13.28 13.43 6.3M
2022-08-05 13.10 13.50 13.06 13.49 12.3M
2022-08-04 12.99 13.06 12.86 13.04 5.1M
2022-08-03 12.76 13.24 12.76 12.93 8.0M
2022-08-02 13.21 13.23 12.58 12.80 9.7M
2022-08-01 13.29 13.38 13.14 13.36 4.2M
2022-07-29 13.24 13.36 13.20 13.26 3.6M
2022-07-28 13.31 13.49 13.23 13.25 6.8M
2022-07-27 13.24 13.29 13.11 13.22 3.7M
2022-07-26 13.02 13.20 12.90 13.18 3.9M
2022-07-25 13.05 13.28 12.94 12.99 4.0M
2022-07-22 13.34 13.38 13.00 13.05 5.1M
2022-07-21 13.18 13.34 13.13 13.27 5.9M
2022-07-20 13.11 13.22 13.06 13.21 5.5M
2022-07-19 12.80 13.10 12.75 13.08 7.0M
2022-07-18 12.66 12.81 12.54 12.77 4.2M
2022-07-15 12.85 12.90 12.58 12.59 4.8M
2022-07-14 12.79 12.90 12.70 12.80 3.4M
2022-07-13 12.99 12.99 12.78 12.80 3.6M
2022-07-12 13.00 13.02 12.71 12.80 4.6M
2022-07-11 13.21 13.29 12.88 12.92 7.8M
2022-07-08 13.30 13.46 13.18 13.36 9.1M
2022-07-07 13.88 14.10 13.51 13.51 16.5M
2022-07-06 13.24 13.56 13.11 13.46 8.1M
2022-07-05 13.47 13.61 13.09 13.25 11.8M
2022-07-04 13.68 13.83 13.48 13.52 11.1M
2022-07-01 13.51 13.59 13.29 13.36 6.6M
2022-06-30 13.51 13.57 13.34 13.48 6.2M
2022-06-29 13.63 13.80 13.35 13.36 10.4M
2022-06-28 13.48 13.68 13.41 13.66 8.7M
2022-06-27 13.36 13.66 13.23 13.60 10.3M
2022-06-24 13.52 13.67 13.30 13.37 10.3M
2022-06-23 13.14 13.45 13.10 13.37 10.1M
2022-06-22 13.40 13.54 13.02 13.05 11.5M
2022-06-21 13.54 14.12 13.35 13.42 24.9M
2022-06-20 12.99 13.23 12.88 13.08 8.4M
2022-06-17 13.00 13.07 12.80 12.91 6.9M
2022-06-16 13.16 13.28 13.05 13.08 7.7M
2022-06-15 12.89 13.27 12.88 13.15 11.1M
2022-06-14 12.83 12.89 12.45 12.87 8.7M
2022-06-13 12.82 13.07 12.82 12.97 6.1M
2022-06-10 12.89 13.07 12.75 13.00 7.1M
2022-06-09 13.20 13.32 12.94 12.94 6.0M
2022-06-08 13.14 13.42 12.98 13.28 8.3M
2022-06-07 13.36 13.39 13.08 13.19 7.0M
2022-06-06 13.05 13.38 13.04 13.34 9.9M
2022-06-02 12.98 13.16 12.77 13.12 7.6M
2022-06-01 13.03 13.18 12.92 12.99 7.2M
2022-05-31 12.90 13.10 12.79 13.06 7.2M
2022-05-30 12.75 12.93 12.65 12.93 5.8M
2022-05-27 12.78 12.90 12.61 12.70 5.4M
2022-05-26 12.74 12.86 12.40 12.75 7.5M
2022-05-25 12.73 12.96 12.52 12.70 8.1M
2022-05-24 12.93 13.42 12.61 12.64 12.5M
2022-05-23 12.95 13.12 12.87 12.98 5.2M
2022-05-20 12.70 12.93 12.68 12.88 5.7M
2022-05-19 12.65 12.79 12.57 12.74 6.4M
2022-05-18 12.95 13.36 12.84 12.88 8.5M
2022-05-17 12.79 12.97 12.55 12.73 6.6M
2022-05-16 13.12 13.33 12.77 12.80 11.2M
2022-05-13 12.85 13.70 12.78 13.10 19.3M
2022-05-12 12.17 12.96 12.12 12.79 12.4M
2022-05-11 12.21 12.58 12.15 12.23 7.5M
2022-05-10 11.90 12.32 11.81 12.18 5.3M
2022-05-09 12.00 12.35 11.90 12.10 5.3M
2022-05-06 11.78 12.45 11.63 12.08 9.3M
2022-05-05 12.09 12.25 11.85 12.04 7.6M
2022-04-29 11.49 12.02 11.47 11.90 10.3M
2022-04-28 11.60 11.70 11.21 11.28 9.7M
2022-04-27 11.60 11.69 11.03 11.67 15.7M
2022-04-26 13.21 13.36 11.00 11.81 17.1M
2022-04-25 14.01 14.18 13.17 13.18 8.6M
2022-04-22 14.28 14.45 14.10 14.29 4.3M
2022-04-21 14.80 14.83 14.30 14.34 7.2M
2022-04-20 15.35 15.36 14.85 14.91 8.3M
2022-04-19 14.75 15.35 14.68 14.89 7.0M
2022-04-18 14.47 14.92 14.18 14.87 6.2M
2022-04-15 14.58 14.65 14.22 14.47 5.3M
2022-04-14 14.68 14.75 14.49 14.60 4.3M
2022-04-13 14.96 14.96 14.53 14.53 5.9M
2022-04-12 14.72 15.04 14.63 15.02 4.8M
2022-04-11 15.07 15.26 14.61 14.72 6.8M
2022-04-08 15.34 15.41 14.90 15.07 10.4M
2022-04-07 16.21 16.32 15.40 15.40 13.6M
2022-04-06 16.20 16.72 16.20 16.43 11.9M
2022-04-01 16.20 16.58 16.14 16.38 10.3M
2022-03-31 15.92 16.41 15.68 16.33 15.2M
2022-03-30 16.00 16.07 15.74 16.07 8.1M
2022-03-29 15.78 16.13 15.61 15.92 9.6M
2022-03-28 15.98 16.06 15.63 15.72 9.5M
2022-03-25 16.33 16.68 16.11 16.18 10.6M
2022-03-24 16.46 16.47 15.97 16.19 13.4M
2022-03-23 16.60 16.77 16.40 16.65 13.6M
2022-03-22 16.56 17.23 16.45 16.82 26.3M
2022-03-21 15.89 18.28 15.51 16.97 40.6M
2022-03-18 15.35 15.93 15.20 15.88 16.0M
2022-03-17 15.51 15.80 15.33 15.57 16.1M
2022-03-16 15.22 15.49 14.42 15.39 16.3M
2022-03-15 15.45 15.88 14.90 14.99 18.7M
2022-03-14 15.13 16.09 15.01 15.57 24.2M
2022-03-11 14.37 15.27 14.02 15.20 12.2M
2022-03-10 14.59 14.74 14.32 14.32 5.2M
2022-03-09 14.55 14.65 13.78 14.34 8.6M
2022-03-08 14.99 15.10 14.50 14.56 7.2M
2022-03-07 15.13 15.16 14.84 14.97 7.2M
2022-03-04 15.58 15.71 15.31 15.35 9.1M
2022-03-03 16.10 16.20 15.68 15.75 16.7M
2022-03-02 15.27 15.49 15.22 15.45 4.2M
2022-03-01 15.24 15.48 15.16 15.37 4.7M
2022-02-28 15.34 15.53 15.02 15.29 5.5M
2022-02-25 15.22 15.53 15.21 15.25 5.9M
2022-02-24 15.68 15.75 14.82 15.07 12.3M
2022-02-23 15.61 15.83 15.57 15.76 7.1M
2022-02-22 15.70 15.87 15.46 15.60 9.6M
2022-02-21 15.64 16.06 15.64 15.88 13.0M
2022-02-18 15.37 15.66 15.32 15.54 8.4M
2022-02-17 15.35 15.58 15.23 15.32 5.9M
2022-02-16 15.68 15.89 15.43 15.53 7.3M
2022-02-15 14.99 16.32 14.92 15.55 11.2M
2022-02-14 15.14 15.30 14.87 15.00 5.5M
2022-02-11 15.35 15.59 15.07 15.11 5.9M
2022-02-10 15.43 15.58 15.30 15.39 5.3M
2022-02-09 15.25 15.65 15.21 15.54 5.7M
2022-02-08 14.83 15.31 14.73 15.25 6.2M
2022-02-07 14.94 15.05 14.70 14.92 5.5M
2022-01-28 14.66 14.83 14.50 14.65 6.1M
2022-01-27 15.30 15.45 14.48 14.51 12.5M
2022-01-26 15.95 16.04 15.28 15.34 15.5M
2022-01-25 16.72 16.93 15.85 15.96 16.7M
2022-01-24 17.00 17.24 16.86 16.91 12.0M
2022-01-21 16.78 17.25 16.71 17.12 15.2M
2022-01-20 17.18 17.20 16.67 16.80 11.4M
2022-01-19 16.70 17.22 16.70 17.09 12.1M
2022-01-18 16.84 17.62 16.82 16.86 24.4M
2022-01-17 16.00 16.95 16.00 16.81 22.6M
2022-01-14 16.26 16.35 15.93 15.94 12.9M
2022-01-13 16.49 16.67 16.32 16.35 8.8M
2022-01-12 16.51 16.62 16.14 16.36 11.8M
2022-01-11 16.58 17.17 16.31 16.49 11.6M
2022-01-10 16.68 16.68 16.22 16.50 9.9M
2022-01-07 16.96 17.24 16.67 16.68 9.7M
2022-01-06 17.03 17.17 16.89 16.98 9.8M
2022-01-05 17.43 17.65 17.07 17.22 11.8M
2022-01-04 17.20 17.48 17.11 17.43 11.6M