亚通精工

603190
🏛️ 中国 →
22.97
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 28.97 29.38 28.91 29.28 1.2M
2023-12-28 28.53 29.17 28.30 29.00 1.2M
2023-12-27 28.58 28.81 28.28 28.51 0.8M
2023-12-26 29.50 29.50 28.56 28.58 1.0M
2023-12-25 29.53 29.85 29.15 29.31 0.8M
2023-12-22 29.88 30.18 29.52 29.53 0.9M
2023-12-21 29.80 30.06 29.14 29.97 1.0M
2023-12-20 30.31 30.50 29.89 29.92 0.7M
2023-12-19 30.30 30.33 29.80 30.31 0.5M
2023-12-18 30.39 30.53 30.04 30.17 0.9M
2023-12-15 30.90 30.90 30.31 30.36 0.9M
2023-12-14 31.40 31.54 30.54 30.77 1.2M
2023-12-13 31.55 31.84 31.16 31.27 1.2M
2023-12-12 31.35 31.57 31.18 31.45 1.1M
2023-12-11 31.00 31.73 30.75 31.52 1.1M
2023-12-08 31.75 31.93 31.08 31.18 1.5M
2023-12-07 31.90 31.92 31.40 31.75 1.4M
2023-12-06 32.89 33.29 31.86 32.05 2.6M
2023-12-05 33.74 33.74 32.70 32.82 3.0M
2023-12-04 34.30 34.98 33.72 33.76 3.5M
2023-12-01 34.00 35.17 33.03 34.30 5.0M
2023-11-30 33.50 34.00 33.11 33.70 3.2M
2023-11-29 34.00 34.28 33.24 33.47 2.7M
2023-11-28 32.78 33.83 32.78 33.81 3.5M
2023-11-27 32.81 33.21 32.11 32.88 2.1M
2023-11-24 33.60 33.69 32.50 32.65 2.9M
2023-11-23 32.50 34.09 32.50 33.88 4.7M
2023-11-22 33.30 33.48 32.48 32.50 2.2M
2023-11-21 33.50 33.58 32.88 33.25 2.3M
2023-11-20 33.64 33.66 33.11 33.46 3.1M
2023-11-17 33.02 33.99 33.01 33.94 3.6M
2023-11-16 33.84 34.13 33.21 33.40 4.1M
2023-11-15 32.97 33.68 32.54 33.39 3.3M
2023-11-14 33.39 33.47 32.40 32.94 2.7M
2023-11-13 31.46 33.91 31.22 32.74 4.3M
2023-11-10 31.95 32.35 31.28 31.39 1.7M
2023-11-09 32.60 32.60 31.67 31.93 2.1M
2023-11-08 32.26 32.72 31.70 32.60 2.9M
2023-11-07 32.88 32.97 32.31 32.34 2.4M
2023-11-06 32.50 32.71 32.30 32.70 3.0M
2023-11-03 31.95 32.53 31.73 32.39 2.1M
2023-11-02 32.37 32.48 31.66 31.72 1.9M
2023-11-01 31.74 32.73 31.57 32.42 3.0M
2023-10-31 32.10 32.50 31.45 31.83 2.0M
2023-10-30 32.38 32.55 31.61 32.32 2.4M
2023-10-27 32.20 32.96 31.80 32.15 3.7M
2023-10-26 31.31 32.45 30.85 32.30 2.7M
2023-10-25 31.22 31.63 30.70 31.54 2.0M
2023-10-24 29.31 31.30 29.31 30.97 2.9M
2023-10-23 30.88 30.91 29.02 29.28 2.5M
2023-10-20 30.81 31.89 30.70 30.91 1.8M
2023-10-19 31.74 31.89 30.92 30.99 2.6M
2023-10-18 32.38 32.68 31.70 32.00 2.7M
2023-10-17 32.98 32.98 32.07 32.40 2.9M
2023-10-16 32.22 33.16 31.97 32.90 5.5M
2023-10-13 31.00 32.47 30.87 32.02 3.8M
2023-10-12 30.99 31.64 30.99 31.29 2.2M
2023-10-11 31.65 31.65 30.65 30.97 2.3M
2023-10-10 31.88 31.95 31.14 31.42 2.2M
2023-10-09 30.98 31.87 30.93 31.83 3.1M
2023-09-28 30.25 31.08 30.13 30.93 2.6M
2023-09-27 30.63 31.08 30.23 30.28 2.3M
2023-09-26 30.58 30.97 30.30 30.67 1.8M
2023-09-25 30.50 30.98 30.28 30.72 2.3M
2023-09-22 29.90 30.66 29.77 30.50 2.4M
2023-09-21 31.29 31.29 30.00 30.03 3.2M
2023-09-20 31.60 32.03 30.70 31.12 3.5M
2023-09-19 32.44 32.68 31.62 31.81 3.4M
2023-09-18 31.52 33.29 31.43 32.83 5.1M
2023-09-15 31.58 33.76 30.20 32.22 5.4M
2023-09-14 32.72 32.74 31.21 31.60 5.1M
2023-09-13 33.59 33.69 32.70 33.29 5.6M
2023-09-12 34.02 35.49 33.30 34.52 10.0M
2023-09-11 33.10 35.57 32.28 34.27 8.6M
2023-09-08 33.45 34.39 32.96 33.22 6.6M
2023-09-07 35.60 35.70 32.80 32.84 10.1M
2023-09-06 31.97 34.74 31.58 34.74 5.5M
2023-09-05 32.63 32.70 31.38 31.58 5.4M
2023-09-04 32.85 33.15 31.90 32.82 6.1M
2023-09-01 32.49 34.51 31.96 33.16 9.2M
2023-08-31 31.75 33.99 31.75 32.54 9.1M
2023-08-30 34.97 36.65 32.40 32.67 16.5M
2023-08-29 30.63 33.86 30.21 33.86 10.6M
2023-08-28 29.51 30.78 28.12 30.78 6.8M
2023-08-25 30.73 30.73 27.98 27.98 4.4M
2023-08-24 30.90 31.13 29.92 31.09 4.6M
2023-08-23 30.82 32.34 30.66 31.56 6.8M
2023-08-22 31.16 31.18 30.30 31.04 3.4M
2023-08-21 31.16 31.53 30.52 31.25 4.8M
2023-08-18 30.68 32.44 30.52 31.79 7.3M
2023-08-17 30.12 31.73 29.98 30.84 5.5M
2023-08-16 31.00 31.00 29.90 30.25 5.2M
2023-08-15 28.48 31.13 28.29 31.13 5.0M
2023-08-14 28.33 28.37 27.80 28.30 0.9M
2023-08-11 28.61 28.99 28.37 28.37 1.5M
2023-08-10 28.30 28.50 28.18 28.42 0.7M
2023-08-09 28.65 28.70 28.17 28.29 1.0M
2023-08-08 28.64 28.88 28.52 28.80 0.9M
2023-08-07 28.82 28.82 28.41 28.56 1.2M
2023-08-04 29.63 29.83 28.80 28.83 2.4M
2023-08-03 29.87 30.02 29.68 29.69 1.1M
2023-08-02 29.83 30.27 29.70 30.10 1.4M
2023-08-01 30.19 30.56 29.82 30.05 1.4M
2023-07-31 30.81 30.88 30.22 30.34 1.8M
2023-07-28 29.85 30.80 29.50 30.57 2.6M
2023-07-27 30.34 30.83 30.18 30.18 2.6M
2023-07-26 30.32 30.32 29.57 29.82 1.8M
2023-07-25 30.10 30.56 29.76 30.44 2.4M
2023-07-24 29.53 29.71 29.22 29.61 1.0M
2023-07-21 29.35 29.72 29.33 29.53 1.3M
2023-07-20 30.38 30.55 29.44 29.51 2.5M
2023-07-19 30.68 30.68 30.03 30.37 2.3M
2023-07-18 30.50 31.10 30.15 30.88 3.0M
2023-07-17 32.00 32.00 30.00 30.46 4.8M
2023-07-14 32.91 32.97 32.01 32.29 4.5M
2023-07-13 33.15 33.44 32.28 33.27 5.7M
2023-07-12 33.39 34.99 32.87 33.87 9.1M
2023-07-11 32.35 34.33 32.28 33.95 9.8M
2023-07-10 31.57 32.85 31.11 32.68 6.4M
2023-07-07 31.55 32.45 31.36 31.42 3.8M
2023-07-06 30.98 32.46 30.70 31.94 4.8M
2023-07-05 32.50 33.32 31.56 31.56 5.5M
2023-07-04 31.55 32.98 31.12 32.78 7.7M
2023-07-03 30.50 31.90 30.41 31.53 4.9M
2023-06-30 30.89 31.20 30.47 30.60 2.6M
2023-06-29 30.02 31.60 29.96 31.10 4.5M
2023-06-28 29.85 30.30 29.32 30.24 1.7M
2023-06-27 29.65 30.36 29.64 30.30 1.6M
2023-06-26 29.85 31.30 29.85 30.11 2.7M
2023-06-21 30.98 31.14 29.81 30.40 3.3M
2023-06-20 30.53 30.95 30.25 30.93 3.2M
2023-06-19 30.60 30.89 30.31 30.51 2.4M
2023-06-16 30.75 31.30 30.31 30.60 3.0M
2023-06-15 31.43 31.68 30.81 30.98 3.7M
2023-06-14 31.49 31.58 30.77 31.42 5.8M
2023-06-13 31.77 32.60 30.72 31.24 9.7M
2023-06-12 26.95 30.20 26.85 30.20 5.2M
2023-06-09 27.22 27.76 27.22 27.45 1.2M
2023-06-08 27.28 27.50 27.03 27.06 0.9M
2023-06-07 27.58 27.74 27.14 27.25 1.0M
2023-06-06 28.52 28.56 27.54 27.60 1.8M
2023-06-05 28.72 28.83 28.36 28.52 1.0M
2023-06-02 28.63 28.82 28.43 28.72 1.3M
2023-06-01 29.30 29.32 28.55 28.66 2.4M
2023-05-31 29.41 29.79 29.00 29.32 2.9M
2023-05-30 28.22 30.80 28.12 29.31 4.2M
2023-05-29 28.65 28.80 28.12 28.25 1.6M
2023-05-26 28.30 29.40 27.75 28.88 2.9M
2023-05-25 28.19 28.55 27.95 28.40 1.4M
2023-05-24 28.26 28.55 28.03 28.19 1.3M
2023-05-23 28.50 29.10 28.25 28.32 1.9M
2023-05-22 27.88 28.77 27.74 28.59 2.0M
2023-05-19 27.85 28.25 27.71 27.91 1.0M
2023-05-18 27.65 28.06 27.48 28.00 1.3M
2023-05-17 27.48 27.73 27.22 27.73 0.9M
2023-05-16 28.04 28.04 27.44 27.53 1.3M
2023-05-15 27.80 28.20 27.65 28.04 1.4M
2023-05-12 27.25 28.49 27.12 27.90 2.6M
2023-05-11 27.20 27.42 27.01 27.27 0.9M
2023-05-10 26.99 27.39 26.70 27.28 1.3M
2023-05-09 27.17 27.20 26.70 26.82 1.1M
2023-05-08 27.17 27.41 27.07 27.30 0.8M
2023-05-05 27.45 27.52 26.92 27.11 0.9M
2023-05-04 27.52 27.79 27.23 27.45 1.1M
2023-04-28 27.07 27.66 27.07 27.46 1.4M
2023-04-27 26.67 27.94 26.67 27.26 2.5M
2023-04-26 25.63 26.36 25.62 26.06 1.3M
2023-04-25 26.80 26.81 25.22 25.78 2.2M
2023-04-24 26.99 27.18 26.38 26.79 1.4M
2023-04-21 28.26 28.30 26.87 26.99 2.2M
2023-04-20 29.03 29.08 28.15 28.16 1.9M
2023-04-19 29.51 29.61 29.00 29.09 1.7M
2023-04-18 30.00 30.00 29.68 29.69 1.1M
2023-04-17 29.80 30.00 29.73 29.92 1.1M
2023-04-14 29.68 29.99 29.65 29.74 1.2M
2023-04-13 30.05 30.07 29.68 29.70 1.4M
2023-04-12 29.94 30.14 29.89 30.08 1.1M
2023-04-11 30.20 30.30 29.91 29.95 1.6M
2023-04-10 30.75 30.95 30.36 30.36 1.9M
2023-04-07 31.05 31.25 30.72 30.92 1.3M
2023-04-06 30.87 31.10 30.66 30.96 1.4M
2023-04-04 31.46 31.46 30.82 30.89 2.1M
2023-04-03 31.31 31.60 30.81 31.46 2.2M
2023-03-31 31.25 31.57 31.08 31.35 1.7M
2023-03-30 31.80 32.01 30.90 31.30 2.8M
2023-03-29 32.00 33.30 31.83 32.01 4.0M
2023-03-28 31.05 33.85 30.46 32.58 5.1M
2023-03-27 31.40 31.69 31.01 31.01 2.0M
2023-03-24 31.61 31.90 31.58 31.62 1.5M
2023-03-23 32.08 32.11 31.71 31.82 2.0M
2023-03-22 32.20 32.73 32.05 32.30 2.3M
2023-03-21 31.91 32.28 31.58 32.28 2.1M
2023-03-20 32.13 32.16 31.71 31.73 2.3M
2023-03-17 31.66 32.37 31.66 32.27 3.2M
2023-03-16 31.48 32.19 31.13 31.56 2.3M
2023-03-15 31.49 31.90 31.49 31.63 1.9M
2023-03-14 32.36 32.49 31.29 31.45 3.1M
2023-03-13 31.88 33.22 31.58 32.73 3.9M
2023-03-10 33.29 33.40 32.12 32.16 3.9M
2023-03-09 33.81 33.95 33.41 33.62 2.3M
2023-03-08 33.48 33.89 33.38 33.89 2.8M
2023-03-07 34.71 34.78 33.73 33.81 4.6M
2023-03-06 35.48 35.49 34.40 34.70 4.0M
2023-03-03 35.00 35.79 35.00 35.34 3.6M
2023-03-02 35.70 36.07 35.16 35.20 5.0M
2023-03-01 35.71 36.11 35.61 36.05 4.6M
2023-02-28 36.24 36.68 35.68 36.05 6.2M
2023-02-27 38.93 38.93 36.68 36.87 8.8M
2023-02-24 38.83 40.30 37.77 38.91 8.4M
2023-02-23 39.11 41.98 39.10 40.68 12.0M
2023-02-22 37.70 40.77 37.30 39.13 9.6M
2023-02-21 38.90 40.88 38.58 38.80 12.9M
2023-02-20 40.99 46.00 37.70 42.31 17.5M
2023-02-17 34.91 41.89 34.91 41.89 2.6M