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
2022-12-30 14.81 15.20 14.79 14.98 2.9M
2022-12-29 15.19 15.42 14.87 14.92 1.7M
2022-12-28 15.62 15.62 15.12 15.19 1.6M
2022-12-27 15.59 15.67 15.09 15.52 1.6M
2022-12-26 15.09 15.46 14.97 15.43 1.5M
2022-12-23 14.93 15.37 14.80 15.00 1.4M
2022-12-22 15.74 15.74 15.05 15.13 1.6M
2022-12-21 15.72 15.74 15.31 15.43 1.5M
2022-12-20 15.45 16.10 15.31 15.71 2.4M
2022-12-19 15.61 15.85 15.30 15.47 1.9M
2022-12-16 16.14 16.55 15.72 15.76 2.6M
2022-12-15 15.89 16.65 15.77 16.39 3.2M
2022-12-14 16.09 16.30 15.86 15.91 2.0M
2022-12-13 16.40 16.40 15.90 15.97 1.7M
2022-12-12 16.27 16.36 16.00 16.22 2.4M
2022-12-09 16.25 16.51 16.17 16.32 1.7M
2022-12-08 16.48 16.59 16.24 16.25 1.6M
2022-12-07 16.60 16.78 16.37 16.46 1.9M
2022-12-06 16.58 16.82 16.37 16.68 2.3M
2022-12-05 16.90 16.99 16.55 16.61 2.1M
2022-12-02 16.70 16.95 16.43 16.78 2.5M
2022-12-01 17.10 17.23 16.71 16.75 2.3M
2022-11-30 17.19 17.31 16.68 16.93 2.4M
2022-11-29 16.80 17.28 16.69 17.20 2.5M
2022-11-28 16.70 17.21 16.62 16.80 1.9M
2022-11-25 17.60 17.67 17.05 17.15 2.2M
2022-11-24 17.89 18.10 17.55 17.66 1.8M
2022-11-23 17.89 18.11 16.50 18.02 3.5M
2022-11-22 18.47 18.47 17.93 17.97 2.7M
2022-11-21 17.98 18.48 17.72 18.47 2.9M
2022-11-18 18.22 18.33 17.97 17.98 2.8M
2022-11-17 18.08 18.20 17.55 18.19 3.2M
2022-11-16 18.77 18.77 17.90 18.08 3.3M
2022-11-15 17.81 18.70 17.38 18.50 5.0M
2022-11-14 17.65 18.29 17.15 17.80 4.7M
2022-11-11 18.20 18.28 17.18 17.47 4.4M
2022-11-10 18.42 18.59 17.56 17.70 4.6M
2022-11-09 18.49 18.63 17.96 18.42 3.6M
2022-11-08 18.42 18.79 17.93 18.51 5.0M
2022-11-07 18.71 19.14 18.25 18.58 6.2M
2022-11-04 18.80 18.97 18.18 18.78 7.1M
2022-11-03 18.28 18.94 18.02 18.64 6.7M
2022-11-02 18.12 19.65 18.12 18.55 10.8M
2022-11-01 18.10 18.83 17.88 18.11 8.2M
2022-10-31 17.99 18.74 17.65 18.45 10.8M
2022-10-28 20.21 21.08 18.53 18.53 9.6M
2022-10-27 21.22 21.96 20.42 20.59 12.1M
2022-10-26 20.25 22.30 19.96 22.18 11.3M
2022-10-25 19.76 20.70 19.11 20.56 10.3M
2022-10-24 19.62 20.80 19.30 20.05 10.8M
2022-10-21 19.11 20.20 19.11 19.80 12.0M
2022-10-20 19.10 21.54 18.89 18.92 15.7M
2022-10-19 19.41 20.60 19.32 19.58 10.7M
2022-10-18 19.50 20.14 18.21 19.51 13.3M
2022-10-17 19.38 19.58 18.81 19.18 11.3M
2022-10-14 18.50 20.16 18.13 19.70 17.5M
2022-10-13 19.30 19.30 18.02 18.33 16.5M
2022-10-12 16.53 18.15 16.11 18.15 9.5M
2022-10-11 16.34 16.99 15.70 16.50 9.4M
2022-10-10 16.41 17.00 16.00 16.15 7.7M
2022-09-30 15.99 16.63 15.81 16.30 8.0M
2022-09-29 16.24 16.60 15.82 15.98 11.9M
2022-09-28 15.52 16.62 15.31 16.04 16.0M
2022-09-27 14.07 15.47 14.07 15.47 6.9M
2022-09-26 14.65 14.86 14.00 14.06 4.4M
2022-09-23 15.06 15.29 14.60 14.67 6.1M
2022-09-22 14.65 15.74 14.47 15.31 10.6M
2022-09-21 15.30 15.81 14.29 14.61 10.0M
2022-09-20 13.32 14.50 13.17 14.50 3.1M
2022-09-19 13.34 13.51 12.98 13.18 1.8M
2022-09-16 13.81 13.87 13.52 13.56 1.4M
2022-09-15 14.34 14.38 13.58 13.78 1.9M
2022-09-14 14.30 14.45 14.07 14.21 1.3M
2022-09-13 14.25 14.55 13.90 14.40 2.3M
2022-09-09 14.23 14.46 13.77 13.98 1.8M
2022-09-08 14.62 14.72 14.29 14.34 1.8M
2022-09-07 14.52 14.79 14.38 14.60 2.3M
2022-09-06 14.77 14.77 14.16 14.40 2.5M
2022-09-05 14.49 14.82 14.21 14.55 2.7M
2022-09-02 14.07 14.50 13.79 14.36 2.5M
2022-09-01 14.45 14.87 13.77 13.86 2.7M
2022-08-31 14.88 15.02 14.39 14.44 3.8M
2022-08-30 15.15 15.16 14.66 14.76 2.5M
2022-08-29 14.30 15.16 13.98 14.92 4.1M
2022-08-26 14.70 15.05 14.29 14.39 3.9M
2022-08-25 15.20 15.41 14.61 15.09 3.8M
2022-08-24 16.17 16.39 14.91 15.00 4.4M
2022-08-23 16.00 16.60 15.74 16.13 3.1M
2022-08-22 16.19 16.49 15.89 16.07 3.3M
2022-08-19 16.99 16.99 15.95 16.00 4.3M
2022-08-18 16.37 17.03 16.22 16.82 5.6M
2022-08-17 16.55 16.74 16.15 16.30 4.5M
2022-08-16 15.87 16.53 15.75 16.51 4.5M
2022-08-15 15.96 15.98 15.48 15.93 2.9M
2022-08-12 16.30 16.66 15.80 15.92 5.1M
2022-08-11 16.26 16.74 16.18 16.31 6.2M
2022-08-10 16.20 16.37 15.91 16.15 4.7M
2022-08-09 15.78 16.52 15.56 16.41 6.3M
2022-08-08 15.78 15.89 15.37 15.80 3.1M
2022-08-05 15.47 15.85 15.10 15.78 4.9M
2022-08-04 14.69 15.30 14.65 15.26 3.3M
2022-08-03 15.08 15.39 14.52 14.68 4.3M
2022-08-02 15.67 15.78 14.88 14.89 6.2M
2022-08-01 15.70 16.31 15.61 15.96 8.2M
2022-07-29 15.51 16.30 15.42 15.56 9.5M
2022-07-28 15.29 15.78 15.22 15.41 6.9M
2022-07-27 14.67 15.90 14.61 15.35 7.1M
2022-07-26 14.57 14.94 14.29 14.84 4.7M
2022-07-25 14.81 15.11 14.33 14.46 5.2M
2022-07-22 14.87 15.58 14.85 15.00 6.1M
2022-07-21 14.92 15.26 14.76 14.90 7.2M
2022-07-20 15.00 15.43 14.69 14.98 8.5M
2022-07-19 15.12 15.79 14.88 15.28 11.5M
2022-07-18 14.37 16.30 14.13 15.88 16.8M
2022-07-15 16.37 17.15 14.81 15.50 23.6M
2022-07-14 15.08 15.62 14.78 15.62 11.6M
2022-07-13 12.98 14.20 12.80 14.20 5.1M
2022-07-12 12.83 13.05 12.70 12.91 2.5M
2022-07-11 12.91 12.97 12.60 12.86 2.4M
2022-07-08 12.52 12.88 12.44 12.83 3.5M
2022-07-07 12.21 12.70 12.18 12.58 3.7M
2022-07-06 12.05 12.31 11.97 12.27 1.9M
2022-07-05 12.20 12.27 11.92 12.23 2.1M
2022-07-04 12.30 12.34 12.04 12.21 1.5M
2022-07-01 12.24 12.48 12.18 12.30 1.5M
2022-06-30 12.21 12.46 12.21 12.24 1.9M
2022-06-29 12.42 12.73 12.23 12.23 2.7M
2022-06-28 12.17 12.46 12.08 12.43 2.6M
2022-06-27 12.12 12.23 11.99 12.17 2.7M
2022-06-24 11.70 12.11 11.62 11.97 2.6M
2022-06-23 11.44 11.69 11.41 11.69 1.7M
2022-06-22 11.69 11.84 11.45 11.48 1.8M
2022-06-21 11.55 11.91 11.46 11.74 2.7M
2022-06-20 11.42 11.59 11.35 11.55 1.5M
2022-06-17 11.53 11.55 11.19 11.35 1.7M
2022-06-16 11.24 11.50 11.16 11.38 1.8M
2022-06-15 11.25 11.45 11.21 11.24 1.8M
2022-06-14 11.38 11.38 10.90 11.22 2.3M
2022-06-13 11.30 11.58 11.20 11.38 1.8M
2022-06-10 11.25 11.48 11.21 11.38 1.4M
2022-06-09 11.64 11.64 11.23 11.35 1.8M
2022-06-08 11.89 11.99 11.51 11.67 2.2M
2022-06-07 11.82 11.94 11.69 11.88 2.5M
2022-06-06 11.60 11.87 11.50 11.82 3.1M
2022-06-02 11.47 11.71 11.30 11.70 2.9M
2022-06-01 11.45 11.63 11.34 11.49 2.2M
2022-05-31 11.21 11.49 11.03 11.45 3.0M
2022-05-30 11.25 11.28 11.07 11.21 1.4M
2022-05-27 11.19 11.33 11.09 11.20 1.6M
2022-05-26 11.23 11.28 10.96 11.19 2.1M
2022-05-25 10.90 11.16 10.83 11.12 1.9M
2022-05-24 11.76 11.76 10.84 10.85 4.1M
2022-05-23 11.65 11.80 11.62 11.75 2.2M
2022-05-20 11.74 11.83 11.56 11.64 2.5M
2022-05-19 11.60 11.74 11.50 11.58 3.0M
2022-05-18 12.08 12.18 11.80 11.84 6.5M
2022-05-17 11.70 12.91 11.13 12.26 10.4M
2022-05-16 11.72 11.97 11.61 11.74 2.7M
2022-05-13 11.91 11.99 11.62 11.69 3.3M
2022-05-12 11.77 11.96 11.66 11.91 4.8M
2022-05-11 12.36 12.47 11.95 11.97 8.4M
2022-05-10 12.30 13.38 11.89 12.56 14.1M
2022-05-09 11.65 12.79 11.52 12.79 12.2M
2022-05-06 10.90 11.63 10.90 11.63 2.9M
2022-05-05 11.05 11.32 10.80 11.24 2.0M
2022-04-29 10.50 11.30 10.50 11.12 2.7M
2022-04-28 10.60 10.79 10.34 10.50 2.4M
2022-04-27 9.83 10.65 9.63 10.61 3.2M
2022-04-26 11.27 11.48 10.14 10.14 4.8M
2022-04-25 12.30 12.36 11.27 11.27 5.2M
2022-04-22 12.14 12.54 11.77 12.52 5.0M
2022-04-21 12.02 12.45 11.96 12.16 3.9M
2022-04-20 11.96 12.21 11.96 12.01 2.0M
2022-04-19 11.99 12.16 11.91 12.00 1.6M
2022-04-18 11.73 12.07 11.37 12.00 1.8M
2022-04-15 11.98 12.00 11.64 11.76 2.5M
2022-04-14 12.14 12.20 11.92 11.99 2.0M
2022-04-13 12.29 12.30 11.98 12.09 1.8M
2022-04-12 11.91 12.35 11.77 12.29 2.8M
2022-04-11 12.43 12.43 11.82 11.90 3.6M
2022-04-08 13.35 13.35 12.35 12.43 5.3M
2022-04-07 13.38 13.44 12.96 13.44 2.8M
2022-04-06 12.90 13.38 12.80 13.38 3.4M
2022-04-01 13.58 13.58 12.88 12.91 4.0M
2022-03-31 13.16 13.67 13.16 13.38 3.7M
2022-03-30 13.35 13.98 13.05 13.36 5.0M
2022-03-29 13.74 13.74 13.08 13.23 2.9M
2022-03-28 13.43 13.79 13.25 13.55 2.5M
2022-03-25 13.50 13.78 13.49 13.51 3.0M
2022-03-24 13.81 13.89 13.38 13.60 4.4M
2022-03-23 13.80 14.48 13.78 14.08 5.6M
2022-03-22 13.61 13.92 13.61 13.92 2.9M
2022-03-21 13.75 13.76 13.35 13.71 2.5M
2022-03-18 13.25 13.76 13.25 13.66 2.9M
2022-03-17 13.29 13.69 13.28 13.30 3.1M
2022-03-16 13.06 13.43 12.56 13.28 3.6M
2022-03-15 14.39 14.41 13.00 13.02 4.3M
2022-03-14 14.50 14.53 14.07 14.07 2.7M
2022-03-11 14.02 14.68 13.80 14.60 3.2M
2022-03-10 14.03 14.39 13.92 14.30 3.6M
2022-03-09 13.98 14.26 13.00 13.78 3.9M
2022-03-08 14.47 14.65 13.92 14.03 3.2M
2022-03-07 14.22 14.68 14.02 14.50 4.4M
2022-03-04 14.31 14.66 14.18 14.36 2.8M
2022-03-03 14.76 14.80 14.34 14.40 2.5M
2022-03-02 14.53 14.78 14.49 14.67 2.4M
2022-03-01 14.65 14.85 14.50 14.68 2.6M
2022-02-28 14.78 14.85 14.30 14.70 2.5M
2022-02-25 14.59 14.94 14.42 14.77 4.8M
2022-02-24 15.11 15.53 14.13 14.46 5.6M
2022-02-23 14.81 15.18 14.77 15.10 4.5M
2022-02-22 15.31 15.33 14.51 14.66 5.8M
2022-02-21 15.25 15.60 15.15 15.33 4.7M
2022-02-18 15.15 15.32 15.01 15.22 3.0M
2022-02-17 15.22 15.50 15.02 15.33 4.5M
2022-02-16 15.25 15.52 15.16 15.33 3.8M
2022-02-15 15.29 15.73 15.06 15.16 3.8M
2022-02-14 15.06 15.49 14.98 15.36 4.7M
2022-02-11 16.08 16.25 15.01 15.21 6.7M
2022-02-10 16.75 16.79 15.83 15.97 6.8M
2022-02-09 16.08 16.86 15.97 16.71 6.7M
2022-02-08 16.13 16.40 15.78 16.26 5.1M
2022-02-07 16.39 16.48 15.42 15.98 6.4M
2022-01-28 15.78 16.10 15.30 15.88 6.0M
2022-01-27 16.33 16.37 15.25 15.49 7.0M
2022-01-26 15.55 15.90 15.37 15.71 6.5M
2022-01-25 16.87 17.27 15.29 15.39 10.2M
2022-01-24 16.65 17.30 16.30 16.93 7.5M
2022-01-21 18.08 18.25 17.10 17.10 9.9M
2022-01-20 17.73 19.30 17.40 19.00 17.5M
2022-01-19 18.03 18.49 17.30 17.69 14.2M
2022-01-18 20.20 20.20 18.42 18.42 14.9M
2022-01-17 19.24 20.96 18.60 20.47 20.2M
2022-01-14 21.00 21.79 19.67 19.67 24.7M
2022-01-13 21.47 21.85 19.30 21.85 31.7M
2022-01-12 18.88 19.86 18.40 19.86 12.6M
2022-01-11 17.00 18.05 16.62 18.05 12.4M
2022-01-10 16.41 16.41 15.59 16.41 15.7M
2022-01-07 13.44 14.92 13.44 14.92 5.5M
2022-01-06 13.52 13.58 13.39 13.56 0.8M
2022-01-05 13.60 13.60 13.32 13.52 1.2M
2022-01-04 13.30 13.54 13.18 13.50 1.4M