亚世光电

002952
🏛️ 中国 →
19.16
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
09:30 18.89 19.00 18.78 18.89 159.9K
09:35 18.87 18.99 18.83 18.91 67.4K
09:40 18.94 18.96 18.90 18.91 27.6K
09:45 18.91 18.96 18.84 18.84 77.7K
09:50 18.83 18.83 18.76 18.76 77.9K
09:55 18.76 18.77 18.71 18.76 73.8K
10:00 18.75 18.75 18.66 18.70 72.1K
10:05 18.69 18.80 18.68 18.80 93.9K
10:10 18.82 18.86 18.78 18.85 49.3K
10:15 18.86 18.93 18.86 18.92 25.9K
10:20 18.92 18.97 18.89 18.97 51.4K
10:25 18.98 19.01 18.94 18.98 35.6K
10:30 18.97 18.98 18.92 18.94 24.9K
10:35 18.93 18.94 18.88 18.94 14.1K
10:40 18.94 18.98 18.92 18.96 18.4K
10:45 18.96 19.00 18.96 18.99 15.4K
10:50 18.98 18.98 18.95 18.97 12.1K
10:55 18.97 18.99 18.97 18.97 14.2K
11:00 18.97 19.00 18.95 18.99 30.1K
11:05 18.99 19.06 18.99 19.01 43.5K
11:10 19.04 19.04 18.98 19.02 10.2K
11:15 19.05 19.05 18.96 18.98 22.2K
11:20 18.98 19.00 18.96 18.96 4.8K
11:25 18.96 18.97 18.95 18.95 3.2K
13:00 18.95 18.95 18.88 18.92 27.2K
13:05 18.89 18.96 18.88 18.93 18.2K
13:10 18.93 18.96 18.93 18.94 3.8K
13:15 18.96 18.96 18.92 18.92 9.5K
13:20 18.92 18.94 18.90 18.92 25.8K
13:25 18.92 18.92 18.92 18.92 9.1K
13:30 18.92 18.92 18.88 18.89 24.2K
13:35 18.89 18.91 18.87 18.87 22.1K
13:40 18.88 18.90 18.87 18.88 12.4K
13:45 18.88 18.90 18.86 18.90 25.2K
13:50 18.90 18.90 18.82 18.83 26.7K
13:55 18.82 18.83 18.78 18.79 24.2K
14:00 18.78 18.85 18.77 18.85 21.1K
14:05 18.85 18.87 18.83 18.87 6.8K
14:10 18.86 18.86 18.80 18.83 15.5K
14:15 18.80 18.88 18.80 18.86 14.0K
14:20 18.85 18.90 18.84 18.86 22.7K
14:25 18.84 18.85 18.81 18.85 22.9K
14:30 18.85 18.86 18.78 18.80 51.0K
14:35 18.80 18.83 18.79 18.80 46.0K
14:40 18.80 18.82 18.78 18.81 16.5K
14:45 18.83 18.87 18.80 18.84 47.0K
14:50 18.82 18.83 18.78 18.79 56.4K
14:55 18.77 18.80 18.76 18.79 38.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 19.11 19.39 19.08 19.16 1.6M
2025-09-29 18.83 19.07 18.46 19.01 1.7M
2025-09-26 18.91 19.06 18.66 18.74 1.6M
2025-09-25 19.35 19.37 18.90 18.96 1.8M
2025-09-24 19.02 19.42 18.72 19.30 2.4M
2025-09-23 19.43 19.50 18.55 19.22 3.1M
2025-09-22 19.56 19.81 19.42 19.50 2.0M
2025-09-19 19.50 20.04 19.40 19.51 3.0M
2025-09-18 20.02 20.14 19.48 19.57 2.7M
2025-09-17 20.22 20.48 20.10 20.10 2.4M
2025-09-16 19.95 20.19 19.75 20.18 1.8M
2025-09-15 19.99 20.03 19.73 19.90 1.8M
2025-09-12 19.97 20.01 19.71 19.88 1.9M
2025-09-11 19.70 19.95 19.40 19.89 1.9M
2025-09-10 19.65 19.80 19.55 19.73 1.5M
2025-09-09 20.06 20.06 19.50 19.65 1.8M
2025-09-08 20.08 20.09 19.80 19.97 2.0M
2025-09-05 19.44 19.99 19.43 19.95 2.7M
2025-09-04 19.56 19.85 19.07 19.39 2.8M
2025-09-03 20.11 20.16 19.25 19.30 3.0M
2025-09-02 20.55 20.63 19.80 20.01 3.6M
2025-09-01 20.73 20.86 20.52 20.55 3.0M
2025-08-29 21.00 21.14 20.63 20.65 3.1M
2025-08-28 20.88 21.28 20.20 21.14 4.6M
2025-08-27 21.45 21.65 20.87 20.88 5.2M
2025-08-26 21.20 21.62 20.98 21.44 5.3M
2025-08-25 21.51 21.56 21.12 21.27 6.5M
2025-08-22 21.53 21.65 21.34 21.56 3.5M
2025-08-21 21.62 21.77 21.36 21.53 4.6M
2025-08-20 21.09 21.60 20.90 21.60 5.6M
2025-08-19 20.94 21.15 20.76 21.09 3.2M
2025-08-18 20.70 21.08 20.65 20.90 3.7M
2025-08-15 20.45 20.73 20.42 20.70 2.6M
2025-08-14 20.89 20.97 20.42 20.42 3.3M
2025-08-13 21.20 21.21 20.79 20.87 2.5M
2025-08-12 21.20 21.20 20.86 20.95 1.9M
2025-08-11 20.60 21.30 20.60 21.18 4.1M
2025-08-08 21.13 21.13 20.50 20.58 3.2M
2025-08-07 21.10 21.25 20.95 21.03 2.2M
2025-08-06 21.00 21.17 20.83 21.09 1.9M
2025-08-05 20.80 21.05 20.79 21.00 2.2M
2025-08-04 20.55 20.82 20.32 20.80 1.7M
2025-08-01 20.52 20.71 20.30 20.65 1.9M
2025-07-31 20.99 21.05 20.38 20.44 2.5M
2025-07-30 21.08 21.11 20.64 20.84 2.2M
2025-07-29 21.10 21.13 20.81 21.01 1.9M
2025-07-28 21.02 21.17 21.00 21.04 2.2M
2025-07-25 20.64 20.97 20.63 20.97 2.3M
2025-07-24 20.52 20.75 20.51 20.72 1.5M
2025-07-23 20.78 20.78 20.48 20.52 2.1M
2025-07-22 21.09 21.09 20.66 20.78 2.8M
2025-07-21 20.85 21.20 20.71 21.05 2.1M
2025-07-18 21.10 21.18 20.68 20.84 2.5M
2025-07-17 20.90 21.12 20.67 21.02 2.7M
2025-07-16 20.65 20.95 20.59 20.78 2.0M
2025-07-15 20.97 20.97 20.34 20.65 2.6M
2025-07-14 20.97 21.04 20.68 20.97 1.8M
2025-07-11 21.11 21.11 20.64 20.93 2.8M
2025-07-10 21.28 21.32 20.88 20.94 2.8M
2025-07-09 21.56 21.56 21.16 21.21 3.3M
2025-07-08 21.36 21.85 21.36 21.56 2.8M
2025-07-07 21.31 21.57 21.22 21.35 2.2M
2025-07-04 22.17 22.17 21.43 21.46 4.2M
2025-07-03 21.84 22.29 21.80 22.17 3.9M
2025-07-02 22.10 22.10 21.55 21.78 4.2M
2025-07-01 22.52 22.52 21.90 22.13 4.6M
2025-06-30 22.01 22.67 21.98 22.58 6.3M
2025-06-27 22.46 22.55 21.92 22.01 4.5M
2025-06-26 22.16 22.80 22.15 22.28 5.6M
2025-06-25 22.26 22.48 21.91 22.40 6.4M
2025-06-24 21.73 22.37 21.73 22.28 6.3M
2025-06-23 20.69 21.87 20.69 21.77 7.1M
2025-06-20 21.61 22.40 20.78 21.03 7.5M
2025-06-19 22.90 22.99 21.75 22.10 11.0M
2025-06-18 21.80 23.29 21.44 23.28 13.5M
2025-06-17 22.71 22.73 21.90 22.14 7.2M
2025-06-16 21.41 22.52 21.41 22.23 9.8M
2025-06-13 21.83 22.56 21.51 21.92 10.2M
2025-06-12 22.00 22.54 21.83 21.94 10.7M
2025-06-11 21.31 22.40 21.20 22.00 10.9M
2025-06-10 21.61 21.97 20.96 21.21 7.9M
2025-06-09 21.57 21.81 21.45 21.78 6.5M
2025-06-06 21.80 21.97 21.55 21.56 9.7M
2025-06-05 22.08 22.76 21.41 22.19 20.7M
2025-06-04 19.97 22.14 19.63 22.14 14.5M
2025-06-03 19.10 21.12 19.02 20.13 12.6M
2025-05-30 20.26 20.44 19.20 19.20 7.4M
2025-05-29 19.83 20.50 19.43 20.23 8.6M
2025-05-28 20.07 21.28 19.81 19.99 9.2M
2025-05-27 20.25 20.40 19.84 20.12 6.8M
2025-05-26 20.27 20.88 19.86 20.43 10.8M
2025-05-23 21.58 21.80 20.13 20.60 16.6M
2025-05-22 20.18 21.58 19.48 21.58 7.9M
2025-05-21 19.54 19.62 19.20 19.62 2.1M
2025-05-20 19.17 19.56 18.96 19.54 2.1M
2025-05-19 18.97 19.17 18.73 19.17 1.3M
2025-05-16 18.86 19.10 18.74 18.95 1.4M
2025-05-15 19.01 19.01 18.69 18.79 1.4M
2025-05-14 19.15 19.26 18.81 19.00 1.9M
2025-05-13 19.51 19.57 19.10 19.14 1.7M
2025-05-12 19.15 19.43 19.12 19.22 1.8M
2025-05-09 19.26 19.30 18.91 19.06 1.7M
2025-05-08 18.95 19.30 18.95 19.27 2.0M
2025-05-07 19.36 19.53 18.90 19.13 4.3M
2025-05-06 18.31 18.85 18.31 18.84 2.3M
2025-04-30 18.14 18.60 18.01 18.25 1.9M
2025-04-29 17.58 18.09 17.45 17.93 1.7M
2025-04-28 17.77 17.87 17.37 17.59 1.5M
2025-04-25 17.60 17.99 17.52 17.80 1.8M
2025-04-24 18.11 18.11 17.51 17.60 1.8M
2025-04-23 17.79 18.10 17.70 18.05 2.4M
2025-04-22 17.65 17.80 17.50 17.66 1.6M
2025-04-21 17.52 17.78 17.30 17.65 1.6M
2025-04-18 17.27 17.59 17.23 17.50 1.4M
2025-04-17 17.06 17.65 16.85 17.41 2.4M
2025-04-16 17.58 17.59 16.75 17.13 2.2M
2025-04-15 17.52 17.75 17.40 17.58 2.4M
2025-04-14 17.55 17.79 17.23 17.52 4.4M
2025-04-11 16.47 17.08 16.47 16.95 2.6M
2025-04-10 16.39 16.97 16.39 16.69 4.5M
2025-04-09 15.20 16.15 14.14 15.97 5.2M
2025-04-08 15.57 16.82 15.13 15.63 5.4M
2025-04-07 17.00 17.20 16.65 16.65 2.6M
2025-04-03 18.56 18.78 18.34 18.50 2.9M
2025-04-02 18.53 19.04 18.51 18.80 3.8M
2025-04-01 19.42 19.59 18.55 18.72 8.1M
2025-03-31 22.27 22.39 19.52 19.52 8.9M
2025-03-28 21.50 21.98 21.06 21.69 6.2M
2025-03-27 21.48 22.17 21.05 22.03 5.2M
2025-03-26 20.70 21.49 20.56 21.48 3.0M
2025-03-25 20.85 20.89 20.48 20.69 2.0M
2025-03-24 21.43 21.78 20.42 20.96 3.7M
2025-03-21 21.72 22.04 21.45 21.53 3.3M
2025-03-20 21.93 22.97 21.91 21.95 5.2M
2025-03-19 22.29 22.29 21.86 21.97 2.8M
2025-03-18 22.31 22.31 22.02 22.29 2.8M
2025-03-17 21.92 22.27 21.85 22.21 3.4M
2025-03-14 21.67 21.96 21.33 21.92 3.1M
2025-03-13 22.00 22.00 21.32 21.67 3.2M
2025-03-12 21.83 22.20 21.78 21.99 4.0M
2025-03-11 21.30 21.98 21.22 21.72 3.4M
2025-03-10 21.39 21.66 21.36 21.54 2.4M
2025-03-07 21.71 21.86 21.26 21.39 3.3M
2025-03-06 21.73 21.94 21.55 21.79 3.5M
2025-03-05 21.60 21.64 21.27 21.60 2.3M
2025-03-04 21.04 21.62 20.90 21.59 3.0M
2025-03-03 21.36 21.59 21.00 21.11 3.2M
2025-02-28 22.25 22.27 21.25 21.36 4.4M
2025-02-27 22.63 22.63 21.85 22.34 4.7M
2025-02-26 22.85 22.95 22.35 22.62 4.3M
2025-02-25 22.24 22.95 22.04 22.73 6.4M
2025-02-24 22.50 22.60 22.11 22.50 5.2M
2025-02-21 22.67 23.12 22.20 22.69 10.5M
2025-02-20 22.55 23.98 22.51 23.14 13.8M
2025-02-19 21.24 21.84 21.17 21.84 3.2M
2025-02-18 22.00 22.23 21.13 21.24 3.8M
2025-02-17 21.80 22.15 21.76 22.12 3.7M
2025-02-14 21.86 22.00 21.65 21.78 3.4M
2025-02-13 22.49 22.52 21.93 21.98 4.4M
2025-02-12 22.21 22.48 22.08 22.48 5.9M
2025-02-11 22.49 22.66 22.20 22.25 4.8M
2025-02-10 22.42 22.48 21.99 22.48 5.7M
2025-02-07 21.90 22.89 21.79 22.28 9.0M
2025-02-06 21.10 21.94 21.06 21.84 7.0M
2025-02-05 20.97 21.35 20.96 21.18 5.3M
2025-01-27 20.79 21.48 20.53 20.94 6.4M
2025-01-24 20.49 20.72 20.16 20.68 4.3M
2025-01-23 20.80 21.20 20.53 20.53 6.0M
2025-01-22 20.83 21.06 20.50 20.55 4.0M
2025-01-21 21.21 21.26 20.56 20.94 4.2M
2025-01-20 20.75 21.10 20.53 21.02 5.7M
2025-01-17 20.50 20.69 20.24 20.56 5.1M
2025-01-16 20.90 21.16 20.53 20.74 7.2M
2025-01-15 20.95 21.06 20.38 20.49 6.2M
2025-01-14 20.16 21.00 20.05 20.95 8.3M
2025-01-13 19.70 20.17 19.42 20.07 6.1M
2025-01-10 21.52 21.70 20.37 20.41 9.4M
2025-01-09 21.90 22.18 21.63 21.87 8.8M
2025-01-08 22.44 22.70 21.45 21.80 13.8M
2025-01-07 22.81 23.31 22.81 22.81 16.8M
2025-01-06 27.05 27.05 25.34 25.34 4.7M
2025-01-03 27.31 28.16 26.46 28.16 24.8M
2025-01-02 26.95 27.32 25.03 25.60 8.7M