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
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
2021-12-31 13.30 13.30 13.15 13.27 0.7M
2021-12-30 13.15 13.31 13.12 13.24 0.8M
2021-12-29 13.22 13.22 13.08 13.15 0.6M
2021-12-28 12.96 13.23 12.91 13.22 1.0M
2021-12-27 13.09 13.09 12.95 12.95 0.8M
2021-12-24 13.06 13.12 12.85 13.04 1.0M
2021-12-23 13.21 13.26 13.01 13.06 0.7M
2021-12-22 13.15 13.29 13.10 13.21 0.9M
2021-12-21 12.90 13.13 12.88 13.10 0.7M
2021-12-20 12.91 13.03 12.88 12.92 0.5M
2021-12-17 13.18 13.20 12.90 12.94 0.6M
2021-12-16 13.00 13.09 12.91 13.08 0.6M
2021-12-15 12.92 13.07 12.90 13.00 0.4M
2021-12-14 13.00 13.04 12.87 12.98 0.6M
2021-12-13 12.68 13.29 12.68 13.05 1.6M
2021-12-10 12.70 12.78 12.58 12.71 0.2M
2021-12-09 12.57 12.76 12.46 12.68 0.3M
2021-12-08 12.48 12.61 12.43 12.50 0.4M
2021-12-07 12.79 12.79 12.43 12.46 0.5M
2021-12-06 13.04 13.07 12.57 12.61 0.7M
2021-12-03 12.99 13.07 12.90 13.00 0.4M
2021-12-02 13.00 13.07 12.85 12.89 0.4M
2021-12-01 12.89 13.04 12.86 13.00 0.6M
2021-11-30 12.66 12.98 12.65 12.90 0.5M
2021-11-29 12.74 12.82 12.63 12.65 0.4M
2021-11-26 12.97 13.00 12.75 12.75 0.4M
2021-11-25 12.92 13.01 12.88 12.94 0.4M
2021-11-24 13.02 13.11 12.87 12.95 0.5M
2021-11-23 12.93 13.07 12.85 13.03 0.6M
2021-11-22 12.84 12.98 12.71 12.91 0.6M
2021-11-19 12.74 12.89 12.65 12.84 0.5M
2021-11-18 12.81 12.90 12.63 12.64 0.4M
2021-11-17 12.61 12.90 12.61 12.80 0.6M
2021-11-16 12.85 12.92 12.59 12.59 0.6M
2021-11-15 12.70 12.96 12.66 12.85 0.9M
2021-11-12 12.59 12.73 12.50 12.71 0.5M
2021-11-11 12.47 12.78 12.36 12.60 0.7M
2021-11-10 12.31 12.50 12.28 12.47 0.6M
2021-11-09 12.22 12.43 12.18 12.31 0.3M
2021-11-08 12.29 12.39 12.17 12.22 0.2M
2021-11-05 12.11 12.30 12.03 12.29 0.3M
2021-11-04 12.03 12.17 11.95 12.12 0.2M
2021-11-03 11.99 12.14 11.83 12.03 0.2M
2021-11-02 12.10 12.21 11.95 12.00 0.3M
2021-11-01 12.02 12.14 11.93 12.10 0.2M
2021-10-29 11.83 11.97 11.75 11.92 0.3M
2021-10-28 12.03 12.03 11.64 11.78 0.6M
2021-10-27 12.38 12.38 12.00 12.03 0.5M
2021-10-26 12.35 12.41 12.28 12.38 0.2M
2021-10-25 12.43 12.43 12.30 12.36 0.3M
2021-10-22 12.50 12.50 12.41 12.43 0.2M
2021-10-21 12.57 12.58 12.44 12.52 0.3M
2021-10-20 12.70 12.71 12.41 12.60 0.6M
2021-10-19 12.69 12.75 12.58 12.63 0.3M
2021-10-18 12.66 12.73 12.61 12.69 0.2M
2021-10-15 12.75 12.82 12.62 12.72 0.4M
2021-10-14 12.83 12.87 12.74 12.76 0.4M
2021-10-13 12.70 12.84 12.70 12.83 0.2M
2021-10-12 12.87 12.94 12.68 12.75 0.4M
2021-10-11 12.96 12.99 12.82 12.89 0.3M
2021-10-08 12.89 12.96 12.76 12.90 0.3M
2021-09-30 12.83 12.83 12.70 12.75 0.2M
2021-09-29 12.60 12.75 12.56 12.65 0.4M
2021-09-28 12.69 12.79 12.58 12.73 0.5M
2021-09-27 12.90 13.02 12.68 12.71 0.9M
2021-09-24 13.35 13.36 12.99 12.99 1.0M
2021-09-23 13.15 13.40 13.15 13.40 1.3M
2021-09-22 13.76 13.76 13.15 13.20 2.5M
2021-09-17 13.53 13.97 13.28 13.81 3.9M
2021-09-16 13.20 13.55 13.15 13.52 2.1M
2021-09-15 13.13 13.34 12.95 13.20 0.8M
2021-09-14 13.08 13.16 12.98 13.10 0.8M
2021-09-13 13.12 13.21 13.08 13.08 0.5M
2021-09-10 13.21 13.21 13.04 13.12 0.6M
2021-09-09 13.16 13.29 13.07 13.19 0.8M
2021-09-08 13.00 13.11 13.00 13.10 0.6M
2021-09-07 12.95 13.05 12.86 13.00 0.6M
2021-09-06 12.93 13.03 12.81 12.96 1.0M
2021-09-03 13.11 13.12 12.85 12.92 1.8M
2021-09-02 13.69 13.81 13.24 13.24 3.0M
2021-09-01 13.54 13.75 12.54 13.56 1.6M
2021-08-31 13.39 13.55 13.07 13.55 0.7M
2021-08-30 13.40 13.50 13.16 13.39 0.8M
2021-08-27 13.36 13.58 13.28 13.40 0.9M
2021-08-26 13.37 13.39 13.28 13.36 1.0M
2021-08-25 13.18 13.41 13.09 13.36 0.9M
2021-08-24 13.06 13.24 13.06 13.18 0.5M
2021-08-23 12.85 13.22 12.82 13.15 0.7M
2021-08-20 12.85 12.86 12.64 12.82 0.4M
2021-08-19 12.85 13.01 12.82 12.83 0.4M
2021-08-18 12.80 12.98 12.60 12.98 0.8M
2021-08-17 13.26 13.26 12.74 12.74 0.8M
2021-08-16 13.28 13.28 13.10 13.21 0.5M
2021-08-13 13.27 13.35 13.18 13.20 0.5M
2021-08-12 13.27 13.41 13.12 13.27 0.8M
2021-08-11 13.28 13.31 13.19 13.22 0.6M
2021-08-10 13.51 13.51 13.18 13.27 0.5M
2021-08-09 13.39 13.39 13.10 13.22 0.4M
2021-08-06 13.24 13.48 12.88 13.24 0.9M
2021-08-05 13.10 13.99 13.00 13.24 0.9M
2021-08-04 12.80 13.08 12.80 13.07 0.4M
2021-08-03 13.37 13.37 12.86 12.98 0.7M
2021-08-02 12.76 13.06 12.53 13.02 0.5M
2021-07-30 12.52 12.80 12.49 12.76 0.4M
2021-07-29 12.58 12.77 12.48 12.68 0.6M
2021-07-28 12.76 12.79 12.18 12.45 0.7M
2021-07-27 13.15 13.15 12.86 12.87 0.3M
2021-07-26 13.06 13.11 12.80 12.89 0.6M
2021-07-23 13.23 13.34 13.05 13.11 0.5M
2021-07-22 13.26 13.38 13.18 13.33 0.5M
2021-07-21 13.21 13.35 13.20 13.26 0.5M
2021-07-20 13.20 13.25 13.02 13.25 0.5M
2021-07-19 13.19 13.25 13.09 13.17 0.4M
2021-07-16 13.12 13.21 13.03 13.16 0.6M
2021-07-15 13.23 13.37 13.06 13.13 0.9M
2021-07-14 13.44 13.47 13.31 13.35 1.0M
2021-07-13 14.00 14.05 13.40 13.45 2.5M
2021-07-12 14.23 14.38 14.16 14.27 1.0M
2021-07-09 14.10 14.36 14.04 14.22 0.9M
2021-07-08 14.36 14.40 14.12 14.19 1.7M
2021-07-07 14.98 14.99 14.26 14.54 2.7M
2021-07-06 14.01 14.80 13.88 14.67 3.4M
2021-07-05 14.05 14.19 13.94 14.10 1.0M
2021-07-02 14.19 14.30 13.76 14.11 1.5M
2021-07-01 13.90 14.77 13.72 14.23 2.2M
2021-06-30 13.80 13.93 13.74 13.90 0.4M
2021-06-29 13.88 13.94 13.73 13.82 0.6M
2021-06-28 13.86 14.00 13.82 13.97 0.4M
2021-06-25 14.03 14.06 13.85 13.96 0.8M
2021-06-24 13.89 14.14 13.76 14.01 1.0M
2021-06-23 13.80 13.96 13.68 13.95 0.7M
2021-06-22 13.88 13.93 13.77 13.85 0.4M
2021-06-21 13.81 13.96 13.78 13.88 0.9M
2021-06-18 13.70 14.00 13.61 13.84 1.0M
2021-06-17 13.60 13.82 13.34 13.77 1.1M
2021-06-16 13.44 13.79 13.43 13.60 1.0M
2021-06-15 13.50 13.50 13.31 13.44 0.5M
2021-06-11 13.64 13.68 13.46 13.49 0.5M
2021-06-10 13.82 13.82 13.56 13.64 0.5M
2021-06-09 13.39 13.66 13.39 13.60 0.5M
2021-06-08 13.50 13.56 13.41 13.47 0.4M
2021-06-07 13.54 13.56 13.43 13.50 0.4M
2021-06-04 13.50 13.61 13.39 13.44 0.5M
2021-06-03 13.94 13.94 13.80 13.87 0.7M
2021-06-02 13.85 13.92 13.79 13.91 0.4M
2021-06-01 13.87 13.92 13.77 13.90 0.5M
2021-05-31 13.73 13.85 13.66 13.83 0.6M
2021-05-28 13.74 13.85 13.60 13.60 0.5M
2021-05-27 13.68 13.77 13.66 13.74 0.7M
2021-05-26 13.61 13.69 13.51 13.66 0.5M
2021-05-25 13.45 13.64 13.45 13.61 0.5M
2021-05-24 13.40 13.55 13.32 13.45 0.4M
2021-05-21 13.45 13.65 13.33 13.35 0.6M
2021-05-20 13.47 13.50 13.31 13.46 0.6M
2021-05-19 13.69 13.70 13.44 13.47 0.4M
2021-05-18 13.67 13.67 13.51 13.62 0.4M
2021-05-17 13.79 13.79 13.55 13.67 0.5M
2021-05-14 13.86 13.95 13.71 13.79 0.6M
2021-05-13 13.76 14.13 13.70 13.86 0.8M
2021-05-12 13.55 13.73 13.51 13.70 0.3M
2021-05-11 13.34 13.58 13.30 13.56 0.4M
2021-05-10 13.76 13.91 13.26 13.35 0.7M
2021-05-07 13.86 13.93 13.72 13.76 0.3M
2021-05-06 13.88 13.99 13.82 13.87 0.3M
2021-04-30 14.16 14.28 13.80 13.89 0.5M
2021-04-29 14.15 14.59 14.04 14.16 0.6M
2021-04-28 13.89 14.15 13.78 14.15 0.4M
2021-04-27 14.07 14.10 13.72 13.91 0.7M
2021-04-26 14.40 14.40 14.03 14.03 1.0M
2021-04-23 14.89 14.89 14.40 14.41 1.0M
2021-04-22 15.20 15.20 14.65 14.90 0.7M
2021-04-21 14.74 14.79 14.63 14.71 0.5M
2021-04-20 15.18 15.18 14.69 14.74 1.2M
2021-04-19 15.20 15.26 15.08 15.19 1.1M
2021-04-16 14.99 15.21 14.89 15.14 0.9M
2021-04-15 14.99 15.09 14.86 14.98 0.6M
2021-04-14 14.80 15.20 14.80 15.07 1.4M
2021-04-13 14.63 15.10 14.63 14.98 1.5M
2021-04-12 14.70 14.77 14.55 14.56 0.5M
2021-04-09 14.68 14.76 14.50 14.74 0.7M
2021-04-08 15.02 15.02 14.68 14.68 0.8M
2021-04-07 14.92 15.04 14.82 15.04 0.7M
2021-04-06 15.02 15.13 14.82 14.99 0.6M
2021-04-02 14.70 15.16 14.65 15.02 1.1M
2021-04-01 14.71 14.72 14.53 14.66 0.6M
2021-03-31 14.65 14.86 14.58 14.76 0.5M
2021-03-30 14.95 14.95 14.60 14.63 0.5M
2021-03-29 14.99 15.15 14.81 14.83 0.8M
2021-03-26 14.66 15.07 14.66 15.04 1.1M
2021-03-25 15.18 15.18 14.63 14.68 1.0M
2021-03-24 15.00 15.35 14.86 15.13 1.3M
2021-03-23 15.43 15.43 14.88 14.99 1.6M
2021-03-22 14.63 15.28 14.60 15.25 2.2M
2021-03-19 14.34 14.95 14.25 14.63 2.0M
2021-03-18 14.34 14.43 14.18 14.34 0.5M
2021-03-17 14.14 14.34 14.11 14.33 0.6M
2021-03-16 13.99 14.17 13.93 14.13 0.5M
2021-03-15 13.90 14.04 13.81 13.95 0.3M
2021-03-12 14.11 14.11 13.87 13.90 0.4M
2021-03-11 13.88 14.11 13.71 14.01 0.5M
2021-03-10 14.08 14.29 13.86 13.88 0.5M
2021-03-09 14.38 14.49 13.86 14.08 0.8M
2021-03-08 14.66 14.78 14.42 14.44 0.7M
2021-03-05 14.51 14.79 14.46 14.69 1.0M
2021-03-04 14.40 14.53 14.35 14.47 0.6M
2021-03-03 14.44 14.53 14.33 14.46 0.7M
2021-03-02 14.40 14.45 14.20 14.40 0.6M
2021-03-01 14.28 14.39 14.10 14.39 0.7M
2021-02-26 14.08 14.19 13.82 14.14 0.5M
2021-02-25 14.36 14.38 14.10 14.10 0.5M
2021-02-24 14.17 14.46 14.17 14.30 0.7M
2021-02-23 14.46 14.46 14.00 14.17 0.6M
2021-02-22 14.39 14.60 14.20 14.41 1.3M
2021-02-19 13.83 14.36 13.78 14.30 1.0M
2021-02-18 13.71 14.01 13.65 13.96 0.7M
2021-02-10 13.76 13.77 13.43 13.51 0.6M
2021-02-09 13.57 13.72 13.55 13.69 0.5M
2021-02-08 13.50 13.68 13.38 13.68 0.6M
2021-02-05 13.18 13.59 13.15 13.44 0.7M
2021-02-04 13.30 13.30 13.01 13.18 0.6M
2021-02-03 13.50 13.63 13.29 13.32 0.5M
2021-02-02 13.38 13.65 13.24 13.50 0.6M
2021-02-01 13.21 13.50 13.21 13.30 0.6M
2021-01-29 13.80 13.87 13.00 13.23 1.5M
2021-01-28 14.00 14.07 13.80 13.80 0.8M
2021-01-27 14.18 14.30 14.02 14.07 0.7M
2021-01-26 14.14 14.35 14.10 14.17 0.6M
2021-01-25 14.29 14.40 14.07 14.13 0.6M
2021-01-22 14.60 14.60 14.20 14.24 0.9M
2021-01-21 14.53 14.90 14.50 14.61 0.7M
2021-01-20 14.78 14.85 14.50 14.55 0.8M
2021-01-19 14.79 14.90 14.70 14.77 0.8M
2021-01-18 14.71 15.11 14.64 14.79 0.7M
2021-01-15 14.58 14.90 14.56 14.79 0.9M
2021-01-14 14.49 14.75 14.39 14.68 1.1M
2021-01-13 14.35 14.55 14.01 14.51 1.2M
2021-01-12 14.19 14.42 14.11 14.34 0.8M
2021-01-11 14.51 14.70 14.02 14.15 1.0M
2021-01-08 14.43 14.65 14.01 14.50 1.1M
2021-01-07 15.06 15.06 14.18 14.34 1.7M
2021-01-06 15.36 15.47 14.95 14.99 1.5M
2021-01-05 15.37 15.55 15.23 15.45 1.3M
2021-01-04 15.33 15.46 15.15 15.43 1.5M