亚威股份

002559
🏛️ 中国 →
11.25
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 11.28 11.55 11.16 11.53 67.9M
2023-12-28 11.42 11.68 11.15 11.47 83.9M
2023-12-27 10.89 11.42 10.78 11.33 80.1M
2023-12-26 11.13 11.15 10.65 10.83 53.8M
2023-12-25 10.97 11.39 10.97 11.11 42.5M
2023-12-22 11.65 11.70 11.02 11.10 77.1M
2023-12-21 11.08 11.41 10.96 11.36 65.9M
2023-12-20 11.10 11.39 11.08 11.13 40.8M
2023-12-19 11.08 11.25 11.03 11.10 41.1M
2023-12-18 11.21 11.29 10.99 11.03 49.4M
2023-12-15 11.18 11.40 11.18 11.30 65.1M
2023-12-14 11.82 11.95 11.23 11.24 122.1M
2023-12-13 12.41 12.73 11.90 11.97 125.7M
2023-12-12 12.05 13.37 12.05 12.69 157.6M
2023-12-11 12.29 12.78 11.72 12.15 131.8M
2023-12-08 12.21 12.87 12.21 12.68 154.8M
2023-12-07 12.16 12.68 12.06 12.33 154.4M
2023-12-06 11.91 12.23 11.84 12.23 116.7M
2023-12-05 12.30 12.59 11.96 12.01 116.9M
2023-12-04 12.56 12.97 12.06 12.49 156.8M
2023-12-01 12.82 13.25 12.30 12.84 177.6M
2023-11-30 14.95 15.26 12.97 13.09 236.6M
2023-11-29 13.55 15.45 13.08 14.41 254.3M
2023-11-28 13.89 15.04 13.89 14.53 270.5M
2023-11-27 12.85 14.49 12.85 13.67 254.4M
2023-11-24 12.62 13.90 11.89 13.17 250.4M
2023-11-23 14.10 14.10 12.66 12.66 216.1M
2023-11-22 12.79 14.07 12.62 14.07 157.3M
2023-11-21 12.79 12.79 12.53 12.79 102.2M
2023-11-20 11.63 11.63 11.63 11.63 7.9M
2023-11-17 9.75 10.57 9.21 10.57 130.2M
2023-11-16 8.72 9.61 8.66 9.61 102.1M
2023-11-15 8.67 8.84 8.59 8.74 35.9M
2023-11-14 8.53 8.69 8.51 8.63 30.5M
2023-11-13 8.58 8.62 8.50 8.58 28.5M
2023-11-10 8.37 8.60 8.35 8.53 31.5M
2023-11-09 8.46 8.60 8.40 8.45 32.3M
2023-11-08 8.40 8.65 8.33 8.47 33.9M
2023-11-07 8.40 8.48 8.30 8.44 25.5M
2023-11-06 8.27 8.46 8.26 8.41 30.3M
2023-11-03 8.08 8.37 8.08 8.26 39.2M
2023-11-02 8.13 8.29 7.97 7.97 28.8M
2023-11-01 8.10 8.24 8.06 8.16 30.8M
2023-10-31 8.35 8.70 8.12 8.20 56.0M
2023-10-30 8.05 8.23 8.00 8.21 30.3M
2023-10-27 7.86 8.12 7.68 8.07 38.2M
2023-10-26 7.86 7.93 7.76 7.93 23.3M
2023-10-25 7.88 8.00 7.83 7.95 25.3M
2023-10-24 7.81 7.91 7.77 7.84 21.4M
2023-10-23 7.95 7.97 7.68 7.76 21.2M
2023-10-20 8.07 8.13 7.95 7.98 22.1M
2023-10-19 8.08 8.23 8.05 8.08 23.9M
2023-10-18 8.35 8.42 8.08 8.08 29.1M
2023-10-17 8.44 8.48 8.25 8.35 27.4M
2023-10-16 8.76 8.79 8.33 8.43 50.3M
2023-10-13 8.80 8.92 8.72 8.76 46.6M
2023-10-12 9.02 9.11 8.90 8.92 45.8M
2023-10-11 9.19 9.25 8.90 9.00 71.7M
2023-10-10 9.33 9.82 8.99 9.26 112.8M
2023-10-09 8.91 9.27 8.76 9.23 92.6M
2023-09-28 8.85 9.51 8.85 9.25 141.8M
2023-09-27 9.16 9.33 8.71 8.99 151.2M
2023-09-26 9.29 9.50 8.83 9.50 203.6M
2023-09-25 7.99 8.64 7.99 8.64 92.0M
2023-09-22 7.67 7.87 7.62 7.85 16.8M
2023-09-21 7.63 7.83 7.61 7.70 17.0M
2023-09-20 7.81 7.92 7.61 7.63 21.8M
2023-09-19 8.12 8.13 7.86 7.89 25.2M
2023-09-18 8.10 8.19 7.96 8.13 31.6M
2023-09-15 8.52 8.66 8.16 8.28 44.2M
2023-09-14 8.21 8.80 8.13 8.48 62.2M
2023-09-13 8.02 8.27 7.92 8.26 36.6M
2023-09-12 8.13 8.17 8.00 8.07 24.4M
2023-09-11 8.19 8.28 8.05 8.25 38.5M
2023-09-08 7.90 8.65 7.89 8.18 55.8M
2023-09-07 8.09 8.13 7.86 7.86 28.7M
2023-09-06 7.98 8.26 7.93 8.24 44.9M
2023-09-05 7.79 7.99 7.78 7.95 18.1M
2023-09-04 7.74 7.84 7.70 7.84 9.2M
2023-09-01 7.77 7.83 7.65 7.72 8.9M
2023-08-31 7.76 7.88 7.70 7.81 10.5M
2023-08-30 7.68 7.91 7.65 7.77 17.0M
2023-08-29 7.32 7.70 7.30 7.66 20.5M
2023-08-28 7.61 7.67 7.30 7.32 14.9M
2023-08-25 7.41 7.45 7.23 7.27 12.3M
2023-08-24 7.43 7.51 7.33 7.47 9.6M
2023-08-23 7.64 7.64 7.40 7.40 12.7M
2023-08-22 7.72 7.79 7.50 7.65 14.6M
2023-08-21 7.78 7.85 7.72 7.73 9.1M
2023-08-18 7.81 7.94 7.77 7.77 12.1M
2023-08-17 7.59 7.88 7.56 7.83 18.2M
2023-08-16 7.74 7.81 7.59 7.60 11.7M
2023-08-15 7.85 7.88 7.69 7.73 9.9M
2023-08-14 7.77 7.86 7.73 7.86 8.4M
2023-08-11 7.94 7.96 7.79 7.80 12.7M
2023-08-10 7.93 7.99 7.91 7.94 8.3M
2023-08-09 8.10 8.12 7.93 7.93 19.8M
2023-08-08 8.24 8.30 8.14 8.18 17.4M
2023-08-07 8.18 8.34 8.12 8.25 24.1M
2023-08-04 8.11 8.23 8.09 8.15 21.1M
2023-08-03 8.23 8.26 8.09 8.11 21.9M
2023-08-02 8.21 8.31 8.17 8.24 17.9M
2023-08-01 8.39 8.42 8.21 8.24 27.5M
2023-07-31 8.31 8.57 8.24 8.44 37.5M
2023-07-28 8.70 8.78 8.38 8.42 56.0M
2023-07-27 9.12 9.30 8.71 8.85 75.0M
2023-07-26 9.38 9.80 9.07 9.40 111.6M
2023-07-25 9.78 9.95 9.52 9.53 138.7M
2023-07-24 9.04 10.07 8.81 10.07 68.1M
2023-07-21 9.65 9.74 9.13 9.15 137.2M
2023-07-20 8.71 9.63 8.41 9.63 105.1M
2023-07-19 8.98 9.10 8.66 8.75 78.0M
2023-07-18 8.75 9.61 8.67 9.16 107.6M
2023-07-17 8.80 8.85 8.52 8.74 43.4M
2023-07-14 8.78 9.11 8.68 9.01 57.7M
2023-07-13 8.29 8.81 8.20 8.76 34.3M
2023-07-12 8.50 8.51 8.22 8.25 8.7M
2023-07-11 8.33 8.50 8.19 8.48 8.5M
2023-07-10 8.50 8.52 8.27 8.30 8.5M
2023-07-07 8.52 8.60 8.39 8.41 8.5M
2023-07-06 8.57 8.70 8.51 8.56 9.5M
2023-07-05 8.71 8.78 8.54 8.59 9.8M
2023-07-04 8.67 8.82 8.62 8.77 12.9M
2023-07-03 8.85 8.92 8.64 8.67 13.7M
2023-06-30 8.76 8.93 8.75 8.88 14.3M
2023-06-29 8.68 8.91 8.62 8.83 15.3M
2023-06-28 8.64 8.71 8.38 8.67 12.7M
2023-06-27 8.44 8.69 8.36 8.65 15.2M
2023-06-26 8.63 8.82 8.42 8.45 15.8M
2023-06-21 8.76 8.85 8.56 8.62 18.5M
2023-06-20 8.48 8.82 8.41 8.69 21.8M
2023-06-19 8.22 8.56 8.18 8.52 18.1M
2023-06-16 8.03 8.26 8.01 8.26 14.0M
2023-06-15 7.83 8.21 7.80 8.04 19.0M
2023-06-14 7.74 7.91 7.62 7.84 13.5M
2023-06-13 7.59 7.80 7.59 7.76 14.4M
2023-06-12 7.45 7.70 7.40 7.66 25.7M
2023-06-09 7.88 7.89 7.52 7.54 39.8M
2023-06-08 8.40 8.44 8.21 8.35 7.7M
2023-06-07 8.31 8.41 8.19 8.36 8.0M
2023-06-06 8.52 8.55 8.30 8.30 9.1M
2023-06-05 8.59 8.70 8.55 8.58 7.8M
2023-06-02 8.72 8.77 8.56 8.58 8.1M
2023-06-01 8.60 8.80 8.60 8.72 10.5M
2023-05-31 8.73 8.73 8.59 8.72 9.1M
2023-05-30 8.71 8.74 8.58 8.72 10.4M
2023-05-29 8.88 8.90 8.64 8.70 11.6M
2023-05-26 8.64 8.83 8.50 8.79 15.4M
2023-05-25 8.54 8.69 8.46 8.61 14.3M
2023-05-24 8.39 8.71 8.35 8.62 19.1M
2023-05-23 8.53 8.57 8.37 8.40 10.6M
2023-05-22 8.45 8.58 8.40 8.53 13.4M
2023-05-19 8.40 8.51 8.34 8.45 14.6M
2023-05-18 8.23 8.52 8.18 8.40 25.4M
2023-05-17 8.00 8.21 7.95 8.21 14.3M
2023-05-16 7.97 8.05 7.90 8.02 8.1M
2023-05-15 7.83 8.02 7.81 8.01 8.7M
2023-05-12 8.10 8.12 7.89 7.89 9.6M
2023-05-11 7.91 8.17 7.87 8.08 14.3M
2023-05-10 7.85 7.93 7.73 7.90 10.7M
2023-05-09 8.14 8.15 7.83 7.85 17.4M
2023-05-08 8.14 8.28 8.10 8.18 13.0M
2023-05-05 8.13 8.19 7.93 8.07 15.6M
2023-05-04 8.05 8.37 8.01 8.13 17.2M
2023-04-28 7.79 8.04 7.75 7.99 11.3M
2023-04-27 7.94 8.28 7.76 7.79 19.3M
2023-04-26 8.40 8.48 7.92 7.96 24.8M
2023-04-25 8.69 8.79 8.25 8.41 29.9M
2023-04-24 8.86 9.19 8.60 8.69 34.4M
2023-04-21 8.69 9.37 8.65 8.78 45.6M
2023-04-20 8.65 8.84 8.60 8.69 21.2M
2023-04-19 8.88 9.00 8.65 8.72 28.8M
2023-04-18 8.80 9.27 8.72 8.90 36.3M
2023-04-17 9.11 9.19 8.73 8.84 32.3M
2023-04-14 9.24 9.44 8.71 9.06 52.8M
2023-04-13 9.28 9.46 8.90 9.10 74.6M
2023-04-12 8.80 9.38 8.80 9.38 68.5M
2023-04-11 8.93 8.93 8.26 8.53 49.1M
2023-04-10 8.26 8.96 8.26 8.77 58.0M
2023-04-07 8.17 8.32 8.13 8.21 21.8M
2023-04-06 7.90 8.29 7.89 8.18 22.6M
2023-04-04 8.17 8.18 7.91 7.95 14.1M
2023-04-03 8.15 8.30 8.09 8.12 19.8M
2023-03-31 8.01 8.12 7.98 8.07 12.7M
2023-03-30 7.86 8.15 7.78 8.11 19.8M
2023-03-29 7.89 7.94 7.83 7.90 6.6M
2023-03-28 8.04 8.10 7.85 7.89 11.8M
2023-03-27 8.04 8.18 7.99 8.07 16.9M
2023-03-24 7.87 8.07 7.81 8.03 17.1M
2023-03-23 7.89 7.95 7.82 7.88 8.8M
2023-03-22 7.84 7.98 7.81 7.88 11.0M
2023-03-21 7.71 7.84 7.61 7.84 12.0M
2023-03-20 7.66 7.97 7.57 7.70 18.1M
2023-03-17 7.49 7.54 7.39 7.46 8.0M
2023-03-16 7.63 7.70 7.33 7.40 15.9M
2023-03-15 7.50 7.83 7.50 7.67 13.8M
2023-03-14 7.76 7.80 7.41 7.55 14.0M
2023-03-13 7.87 7.93 7.71 7.79 9.7M
2023-03-10 7.96 8.03 7.85 7.85 13.3M
2023-03-09 7.97 8.19 7.88 8.05 22.4M
2023-03-08 7.65 8.06 7.63 7.98 22.0M
2023-03-07 8.10 8.10 7.68 7.71 19.5M
2023-03-06 8.11 8.29 8.01 8.05 19.6M
2023-03-03 8.08 8.24 7.95 8.05 21.3M
2023-03-02 8.30 8.30 7.92 7.95 34.1M
2023-03-01 7.58 7.67 7.54 7.65 6.5M
2023-02-28 7.59 7.60 7.47 7.58 4.4M
2023-02-27 7.61 7.63 7.51 7.54 6.5M
2023-02-24 7.69 7.79 7.63 7.66 7.2M
2023-02-23 7.65 7.81 7.63 7.73 7.9M
2023-02-22 7.67 7.78 7.59 7.68 6.4M
2023-02-21 7.64 7.76 7.58 7.69 6.2M
2023-02-20 7.56 7.63 7.48 7.62 5.7M
2023-02-17 7.76 7.80 7.56 7.56 9.4M
2023-02-16 8.00 8.02 7.67 7.74 12.1M
2023-02-15 8.01 8.06 7.96 7.99 8.5M
2023-02-14 8.06 8.15 8.02 8.05 8.7M
2023-02-13 8.05 8.12 8.00 8.06 7.5M
2023-02-10 8.12 8.14 8.00 8.04 7.6M
2023-02-09 8.07 8.12 8.00 8.12 8.2M
2023-02-08 8.08 8.15 8.01 8.07 9.1M
2023-02-07 7.98 8.17 7.92 8.15 15.6M
2023-02-06 8.09 8.15 7.91 7.93 7.7M
2023-02-03 8.03 8.05 7.89 8.01 10.7M
2023-02-02 7.96 8.20 7.92 8.04 16.6M
2023-02-01 7.77 8.07 7.74 8.01 21.1M
2023-01-31 7.62 7.79 7.55 7.76 13.6M
2023-01-30 7.81 7.92 7.80 7.85 12.9M
2023-01-20 7.76 7.80 7.65 7.70 9.8M
2023-01-19 7.55 7.58 7.48 7.58 5.7M
2023-01-18 7.46 7.56 7.42 7.53 4.8M
2023-01-17 7.49 7.51 7.43 7.45 3.8M
2023-01-16 7.41 7.51 7.40 7.47 4.9M
2023-01-13 7.59 7.66 7.39 7.43 8.9M
2023-01-12 7.42 7.73 7.42 7.63 13.7M
2023-01-11 7.51 7.61 7.40 7.41 4.9M
2023-01-10 7.57 7.57 7.50 7.51 3.6M
2023-01-09 7.58 7.67 7.51 7.54 4.7M
2023-01-06 7.58 7.67 7.52 7.55 6.4M
2023-01-05 7.58 7.64 7.48 7.62 7.7M
2023-01-04 7.50 7.59 7.44 7.56 7.6M
2023-01-03 7.22 7.51 7.18 7.51 8.9M