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
2024-12-31 28.01 28.20 26.80 26.85 9.7M
2024-12-30 29.70 29.70 27.64 27.98 18.2M
2024-12-27 26.00 28.50 25.60 28.50 9.0M
2024-12-26 25.42 26.44 25.42 25.91 4.2M
2024-12-25 26.37 27.96 26.11 26.24 6.2M
2024-12-24 25.83 26.73 25.20 25.93 3.2M
2024-12-23 27.15 27.45 25.58 25.73 4.7M
2024-12-20 26.39 27.88 26.30 27.22 6.4M
2024-12-19 25.36 26.68 25.32 26.52 4.8M
2024-12-18 25.19 26.08 24.55 25.78 3.6M
2024-12-17 26.29 26.48 25.11 25.18 2.8M
2024-12-16 26.98 26.99 26.10 26.28 3.0M
2024-12-13 27.02 27.80 26.96 27.10 4.2M
2024-12-12 27.51 27.75 26.96 27.20 4.3M
2024-12-11 26.12 27.59 26.10 27.52 8.1M
2024-12-10 26.60 26.88 26.22 26.31 3.6M
2024-12-09 26.24 26.60 25.80 26.08 2.8M
2024-12-06 26.77 26.78 26.20 26.31 3.6M
2024-12-05 26.50 27.08 26.07 26.77 5.2M
2024-12-04 26.11 26.98 25.65 26.67 6.1M
2024-12-03 26.08 26.35 25.73 26.11 3.4M
2024-12-02 25.78 26.07 25.70 26.05 3.0M
2024-11-29 25.40 26.12 24.92 25.77 3.9M
2024-11-28 25.75 26.00 25.20 25.63 3.8M
2024-11-27 24.50 25.36 24.05 25.33 3.4M
2024-11-26 25.40 25.93 25.02 25.11 2.7M
2024-11-25 25.10 26.13 24.56 25.68 4.4M
2024-11-22 25.88 26.61 24.96 25.00 5.0M
2024-11-21 26.01 27.39 25.83 26.15 5.4M
2024-11-20 25.70 26.45 25.51 26.27 3.8M
2024-11-19 24.76 25.80 24.76 25.78 4.3M
2024-11-18 26.25 26.53 24.46 24.74 5.0M
2024-11-15 26.55 27.64 26.20 26.35 4.8M
2024-11-14 28.24 28.35 26.60 26.80 6.2M
2024-11-13 27.85 29.70 27.16 28.62 8.9M
2024-11-12 28.80 28.80 27.51 28.06 6.4M
2024-11-11 27.96 28.90 27.65 28.83 10.4M
2024-11-08 27.40 28.66 27.08 28.36 12.0M
2024-11-07 27.32 27.50 26.50 27.30 6.6M
2024-11-06 27.25 28.07 26.81 27.75 9.9M
2024-11-05 26.73 27.66 26.49 27.34 8.0M
2024-11-04 25.70 27.00 25.70 26.71 6.6M
2024-11-01 27.95 27.95 25.71 25.81 9.8M
2024-10-31 28.76 28.77 27.84 28.22 10.1M
2024-10-30 27.07 29.00 27.03 29.00 13.1M
2024-10-29 29.76 29.76 27.80 27.80 14.2M
2024-10-28 28.22 30.16 27.45 29.75 19.2M
2024-10-25 28.00 30.28 26.83 28.73 27.2M
2024-10-24 24.99 27.53 24.90 27.53 13.9M
2024-10-23 25.52 25.80 24.86 25.03 10.8M
2024-10-22 26.19 27.38 25.80 25.88 19.4M
2024-10-21 25.04 26.45 24.96 25.53 22.4M
2024-10-18 22.90 24.96 22.71 24.96 8.2M
2024-10-17 22.57 23.39 22.51 22.69 6.0M
2024-10-16 21.81 22.85 21.68 22.61 5.9M
2024-10-15 23.05 23.25 22.29 22.30 6.1M
2024-10-14 22.10 22.94 21.95 22.90 6.5M
2024-10-11 22.76 22.85 21.65 21.88 5.6M
2024-10-10 23.19 23.87 22.19 22.75 9.0M
2024-10-09 25.40 25.41 24.11 24.11 10.4M
2024-10-08 27.37 27.37 24.06 26.79 21.2M
2024-09-30 23.40 25.06 22.84 24.91 18.1M
2024-09-27 22.12 23.19 22.00 22.85 16.3M
2024-09-26 21.56 21.95 21.38 21.90 14.0M
2024-09-25 22.62 23.95 21.71 21.82 24.5M
2024-09-24 20.00 22.13 20.00 22.13 10.7M
2024-09-23 20.30 20.43 19.73 20.12 6.1M
2024-09-20 20.07 20.41 19.60 20.41 7.6M
2024-09-19 19.58 20.05 19.26 19.97 6.0M
2024-09-18 19.90 20.05 19.17 19.47 5.9M
2024-09-13 20.45 20.55 19.80 19.90 6.7M
2024-09-12 20.87 21.14 20.36 20.40 8.9M
2024-09-11 21.00 21.42 20.71 20.87 9.0M
2024-09-10 21.99 22.26 20.93 21.20 17.2M
2024-09-09 19.70 21.71 19.68 21.71 16.1M
2024-09-06 20.19 20.44 19.69 19.74 5.5M
2024-09-05 20.44 20.53 19.88 20.15 7.3M
2024-09-04 20.88 20.98 20.06 20.43 9.6M
2024-09-03 20.70 21.65 20.14 21.13 12.5M
2024-09-02 20.60 22.49 20.37 21.31 18.6M
2024-08-30 20.07 21.04 20.06 20.57 11.7M
2024-08-29 19.10 20.23 19.05 19.97 9.4M
2024-08-28 19.00 19.69 18.88 19.41 7.1M
2024-08-27 20.35 20.49 19.16 19.31 12.3M
2024-08-26 20.11 21.30 19.69 20.73 13.5M
2024-08-23 20.92 21.20 19.59 20.01 14.4M
2024-08-22 21.10 21.76 21.04 21.50 18.2M
2024-08-21 20.90 21.88 20.72 21.02 19.5M
2024-08-20 22.28 23.54 22.28 22.28 19.9M
2024-08-19 24.75 25.60 24.75 24.75 7.1M
2024-08-16 27.50 27.50 27.50 27.50 4.0M
2024-08-15 23.11 25.00 23.08 25.00 22.1M
2024-08-14 21.28 22.73 20.67 22.73 18.8M
2024-08-13 18.48 20.66 18.48 20.66 7.5M
2024-08-12 19.14 19.88 18.35 18.78 8.6M
2024-08-09 18.80 19.40 18.63 19.14 4.7M
2024-08-08 18.87 19.01 18.43 18.69 2.6M
2024-08-07 18.78 19.50 18.75 18.92 3.7M
2024-08-06 18.12 18.74 18.12 18.72 4.3M
2024-08-05 18.75 18.93 17.98 18.03 5.4M
2024-08-02 19.70 19.75 19.14 19.22 4.7M
2024-08-01 19.80 20.02 19.60 19.92 6.9M
2024-07-31 19.45 19.93 19.45 19.90 9.4M
2024-07-30 20.66 21.19 19.55 19.64 13.9M
2024-07-29 18.50 20.09 18.28 20.09 3.9M
2024-07-26 17.95 18.37 17.95 18.26 1.5M
2024-07-25 17.86 17.99 17.43 17.80 1.9M
2024-07-24 18.22 18.44 17.80 17.80 1.7M
2024-07-23 18.81 18.91 18.20 18.24 1.5M
2024-07-22 18.70 18.98 18.58 18.83 1.5M
2024-07-19 18.27 18.96 18.01 18.74 2.1M
2024-07-18 18.65 18.65 17.91 18.26 2.3M
2024-07-17 19.14 19.35 18.59 18.59 1.7M
2024-07-16 19.20 19.39 18.96 19.16 1.2M
2024-07-15 19.51 19.55 19.08 19.13 1.6M
2024-07-12 19.94 19.97 19.53 19.63 1.8M
2024-07-11 19.41 20.11 19.41 20.08 2.4M
2024-07-10 19.47 19.60 19.20 19.31 1.8M
2024-07-09 18.90 19.50 18.50 19.49 3.1M
2024-07-08 19.12 19.35 18.61 18.69 1.6M
2024-07-05 19.00 19.49 18.75 19.23 1.9M
2024-07-04 19.71 20.02 19.20 19.22 1.8M
2024-07-03 20.24 20.46 19.71 19.83 1.8M
2024-07-02 20.40 20.60 20.15 20.24 1.4M
2024-07-01 20.56 20.70 19.93 20.40 2.3M
2024-06-28 19.73 20.92 19.73 20.55 3.7M
2024-06-27 20.50 20.99 20.06 20.08 3.0M
2024-06-26 19.49 20.52 19.17 20.43 3.0M
2024-06-25 19.36 19.77 19.21 19.41 2.5M
2024-06-24 20.10 20.44 19.32 19.34 2.8M
2024-06-21 20.66 20.70 20.08 20.55 2.0M
2024-06-20 21.51 21.70 20.66 20.66 2.4M
2024-06-19 22.02 22.20 21.58 21.64 2.1M
2024-06-18 21.68 22.10 21.60 22.08 1.9M
2024-06-17 21.79 21.87 21.35 21.68 1.9M
2024-06-14 21.72 21.85 21.38 21.81 2.6M
2024-06-13 21.80 22.24 21.80 21.90 3.0M
2024-06-12 21.50 22.07 21.50 22.00 3.3M
2024-06-11 20.63 21.53 20.37 21.49 2.7M
2024-06-07 20.94 21.15 20.54 21.00 3.3M
2024-06-06 21.65 22.24 20.33 20.52 5.2M
2024-06-05 22.60 22.60 21.61 21.62 3.3M
2024-06-04 22.76 22.91 22.04 22.41 3.7M
2024-06-03 23.58 23.85 22.67 22.90 3.6M
2024-05-31 23.30 24.03 23.21 23.52 4.7M
2024-05-30 23.20 23.48 22.50 23.19 3.6M
2024-05-29 23.33 24.16 23.24 23.49 4.4M
2024-05-28 24.12 24.83 23.31 23.33 4.9M
2024-05-27 24.32 24.45 23.16 24.11 5.1M
2024-05-24 25.15 25.20 24.30 24.36 5.3M
2024-05-23 25.50 25.83 25.01 25.20 6.4M
2024-05-22 26.31 26.31 25.60 25.84 8.6M
2024-05-21 26.01 27.05 25.65 26.31 11.8M
2024-05-20 26.87 27.68 26.22 27.25 21.9M
2024-05-17 23.89 26.08 23.70 26.08 7.9M
2024-05-16 23.57 24.58 23.56 23.71 4.0M
2024-05-15 23.79 24.99 23.54 23.56 7.4M
2024-05-14 23.23 24.35 23.23 23.87 5.2M
2024-05-13 23.60 23.60 22.88 22.98 2.9M
2024-05-10 24.52 24.62 23.76 23.87 3.3M
2024-05-09 24.60 24.96 24.50 24.52 2.8M
2024-05-08 25.17 25.55 24.51 24.60 4.3M
2024-05-07 25.12 25.50 24.83 25.23 5.2M
2024-05-06 24.85 25.88 24.61 25.19 5.2M
2024-04-30 24.85 25.13 24.01 24.36 4.4M
2024-04-29 24.28 24.95 24.12 24.90 4.5M
2024-04-26 23.56 24.28 23.36 24.16 4.7M
2024-04-25 23.41 23.83 23.09 23.61 3.2M
2024-04-24 22.90 23.42 22.60 23.42 3.5M
2024-04-23 22.67 22.99 22.60 22.64 2.9M
2024-04-22 23.04 23.18 22.16 22.58 3.1M
2024-04-19 23.55 23.73 22.96 23.03 4.2M
2024-04-18 23.30 24.20 22.90 23.70 6.7M
2024-04-17 21.24 23.40 21.24 23.39 7.4M
2024-04-16 23.65 23.80 21.46 21.46 4.8M
2024-04-15 24.95 25.20 23.02 23.84 5.1M
2024-04-12 25.39 25.60 24.91 24.95 3.4M
2024-04-11 25.19 25.67 25.07 25.14 4.0M
2024-04-10 26.51 26.51 25.20 25.22 5.5M
2024-04-09 26.40 26.69 26.00 26.61 3.5M
2024-04-08 26.23 27.40 26.23 26.38 3.6M
2024-04-03 27.10 27.23 26.30 27.05 4.8M
2024-04-02 28.30 28.30 26.92 27.23 7.3M
2024-04-01 27.49 28.88 27.49 28.55 8.3M
2024-03-29 27.15 27.61 26.91 27.49 6.2M
2024-03-28 26.15 27.69 26.05 27.18 8.6M
2024-03-27 27.93 27.93 26.20 26.29 8.4M
2024-03-26 28.87 29.40 27.40 28.02 11.2M
2024-03-25 30.28 31.32 29.47 30.19 10.1M
2024-03-22 31.69 31.69 29.99 30.50 12.3M
2024-03-21 32.40 32.82 31.80 32.05 15.4M
2024-03-20 33.91 35.83 32.70 33.21 28.6M
2024-03-19 30.23 33.25 29.95 33.25 19.8M
2024-03-18 30.33 30.33 29.53 30.23 8.0M
2024-03-15 29.29 29.78 28.97 29.70 6.5M
2024-03-14 30.17 30.17 28.67 29.30 8.3M
2024-03-13 29.96 30.50 29.62 30.17 8.3M
2024-03-12 30.40 30.98 29.80 30.19 9.3M
2024-03-11 29.60 30.29 28.80 30.08 9.2M
2024-03-08 33.07 33.13 29.75 29.95 16.9M
2024-03-07 32.19 33.50 31.78 33.05 17.5M
2024-03-06 32.13 32.80 31.69 32.10 8.9M
2024-03-05 32.04 33.39 31.50 32.63 15.4M
2024-03-04 33.08 33.48 32.04 32.61 14.2M
2024-03-01 32.99 34.53 31.95 34.19 23.1M
2024-02-29 32.99 35.00 32.99 33.51 27.2M
2024-02-28 40.80 41.54 36.65 36.65 21.7M
2024-02-27 36.21 40.72 36.00 40.72 18.7M
2024-02-26 35.00 37.02 32.97 37.02 19.6M
2024-02-23 31.51 33.65 31.13 33.65 17.7M
2024-02-22 28.29 30.59 28.28 30.59 12.9M
2024-02-21 24.85 27.81 24.71 27.81 19.6M
2024-02-20 26.04 26.50 24.23 25.28 21.6M
2024-02-19 23.86 26.25 23.73 25.64 20.3M
2024-02-08 24.78 24.85 22.14 23.86 15.5M
2024-02-07 23.74 25.59 22.60 24.60 17.4M
2024-02-06 25.63 27.25 23.78 24.21 20.0M
2024-02-05 29.97 30.36 26.42 26.42 15.0M
2024-02-02 29.56 30.67 26.70 29.35 23.9M
2024-02-01 29.50 31.79 28.62 29.45 26.7M
2024-01-31 27.23 30.80 27.23 28.90 20.0M
2024-01-30 31.80 31.98 30.25 30.25 15.8M
2024-01-29 29.40 33.61 29.40 33.61 31.3M
2024-01-26 31.18 32.28 30.24 30.55 15.5M
2024-01-25 30.66 31.84 30.58 31.34 14.0M
2024-01-24 30.24 31.82 29.96 31.48 15.2M
2024-01-23 31.99 32.35 29.95 30.72 19.7M
2024-01-22 33.00 35.50 31.67 31.82 21.1M
2024-01-19 37.84 38.39 34.06 34.06 20.5M
2024-01-18 35.79 38.98 35.56 37.84 25.5M
2024-01-17 38.90 39.89 36.09 36.52 25.6M
2024-01-16 36.45 40.10 34.69 40.10 30.9M
2024-01-15 34.71 37.32 33.81 36.45 24.5M
2024-01-12 37.50 37.88 33.75 35.06 28.3M
2024-01-11 35.60 37.76 35.40 37.50 23.2M
2024-01-10 34.99 36.65 34.83 36.31 28.7M
2024-01-09 38.70 39.76 38.70 38.70 5.0M
2024-01-08 39.00 44.47 38.59 43.00 32.3M
2024-01-05 38.88 41.00 37.88 40.59 31.3M
2024-01-04 38.47 39.63 37.30 39.10 27.3M
2024-01-03 42.64 44.29 38.40 38.47 31.9M
2024-01-02 40.58 42.64 40.01 42.64 14.8M