亚光股份

603282
🏛️ 中国 →
17.90
最后更新: 2025-09-26
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 25.78 25.94 25.70 25.84 0.4M
2023-12-28 25.20 25.91 25.02 25.79 0.7M
2023-12-27 24.96 25.39 24.76 25.28 0.5M
2023-12-26 24.98 25.17 24.76 24.96 0.6M
2023-12-25 25.43 25.52 24.93 25.17 0.6M
2023-12-22 25.85 25.87 25.47 25.54 0.5M
2023-12-21 25.52 25.96 25.05 25.87 0.7M
2023-12-20 26.10 26.22 25.66 25.74 0.6M
2023-12-19 25.50 25.87 25.46 25.76 0.4M
2023-12-18 25.90 26.15 25.53 25.60 0.4M
2023-12-15 26.12 26.37 25.92 26.02 0.4M
2023-12-14 26.17 26.35 25.95 26.04 0.5M
2023-12-13 26.21 26.48 25.93 26.02 0.7M
2023-12-12 26.15 26.34 25.98 26.21 0.5M
2023-12-11 25.84 26.30 25.71 26.16 0.6M
2023-12-08 26.11 26.41 25.76 25.80 0.6M
2023-12-07 26.42 26.42 26.00 26.11 0.4M
2023-12-06 26.28 26.84 26.23 26.34 0.5M
2023-12-05 26.76 26.80 26.22 26.26 0.5M
2023-12-04 27.04 27.08 26.70 26.77 0.6M
2023-12-01 27.01 27.19 26.72 27.03 0.5M
2023-11-30 27.50 27.65 26.80 27.23 0.6M
2023-11-29 27.55 27.77 27.20 27.47 0.6M
2023-11-28 27.25 27.71 27.06 27.49 0.6M
2023-11-27 27.00 27.33 26.80 27.15 0.6M
2023-11-24 27.53 27.55 26.80 27.00 0.8M
2023-11-23 27.37 27.60 27.15 27.53 0.5M
2023-11-22 27.53 27.73 27.29 27.31 0.8M
2023-11-21 28.00 28.07 27.50 27.60 1.0M
2023-11-20 28.00 28.27 27.63 28.07 0.8M
2023-11-17 27.64 27.99 27.49 27.99 0.9M
2023-11-16 27.73 28.16 27.55 27.65 1.0M
2023-11-15 27.93 27.98 27.59 27.86 0.9M
2023-11-14 27.90 27.90 27.56 27.78 0.7M
2023-11-13 27.28 27.88 27.17 27.78 1.1M
2023-11-10 27.16 27.58 27.05 27.46 1.0M
2023-11-09 27.83 27.91 27.27 27.35 1.0M
2023-11-08 27.65 28.47 27.36 27.98 1.9M
2023-11-07 27.45 27.66 27.26 27.61 0.8M
2023-11-06 27.34 27.80 27.10 27.55 1.4M
2023-11-03 27.32 27.92 27.02 27.34 1.5M
2023-11-02 27.94 27.99 27.14 27.35 2.1M
2023-11-01 27.12 28.84 26.78 27.88 4.0M
2023-10-31 27.78 27.78 26.51 26.73 3.5M
2023-10-30 26.51 27.78 26.32 27.78 2.6M
2023-10-27 24.90 25.35 24.54 25.25 0.8M
2023-10-26 24.74 25.05 24.25 24.93 0.6M
2023-10-25 24.21 24.86 24.21 24.74 0.5M
2023-10-24 23.52 24.47 23.51 24.42 0.7M
2023-10-23 24.40 24.40 23.26 23.52 0.7M
2023-10-20 24.28 24.87 24.20 24.28 0.4M
2023-10-19 24.55 25.25 24.38 24.52 0.5M
2023-10-18 25.06 25.22 24.53 24.55 0.4M
2023-10-17 25.30 25.34 24.92 25.20 0.3M
2023-10-16 25.74 25.87 25.04 25.17 0.6M
2023-10-13 25.91 25.95 25.58 25.65 0.7M
2023-10-12 26.23 26.24 25.86 26.04 0.5M
2023-10-11 25.98 26.40 25.53 26.19 0.7M
2023-10-10 26.11 26.34 25.72 25.81 0.6M
2023-10-09 26.49 26.55 26.06 26.11 0.5M
2023-09-28 26.30 26.63 26.30 26.49 0.4M
2023-09-27 26.30 26.65 26.01 26.41 0.6M
2023-09-26 26.44 26.68 26.28 26.46 0.6M
2023-09-25 26.65 26.80 26.26 26.30 0.5M
2023-09-22 26.08 26.64 25.80 26.62 0.8M
2023-09-21 26.41 26.48 25.91 25.92 0.6M
2023-09-20 26.73 26.85 26.41 26.41 0.4M
2023-09-19 27.14 27.14 26.55 26.72 0.5M
2023-09-18 26.72 27.37 26.46 27.11 0.7M
2023-09-15 27.07 27.15 26.58 26.72 0.6M
2023-09-14 27.48 27.51 26.79 26.98 0.5M
2023-09-13 27.80 27.99 27.26 27.49 0.6M
2023-09-12 28.06 28.07 27.76 27.90 0.4M
2023-09-11 27.70 28.15 27.29 28.00 0.6M
2023-09-08 27.95 27.95 27.52 27.61 0.6M
2023-09-07 28.38 28.67 27.64 27.70 0.9M
2023-09-06 28.23 28.66 28.00 28.49 0.6M
2023-09-05 28.18 28.41 27.97 28.26 0.7M
2023-09-04 28.03 28.36 27.95 28.29 0.7M
2023-09-01 28.43 28.61 27.94 28.09 0.8M
2023-08-31 28.83 29.10 28.32 28.43 0.8M
2023-08-30 29.14 29.57 28.85 28.95 1.2M
2023-08-29 27.55 29.21 27.42 29.12 1.9M
2023-08-28 28.30 28.54 27.39 27.48 2.0M
2023-08-25 27.53 27.83 26.78 26.92 1.1M
2023-08-24 28.12 28.19 27.40 27.69 1.3M
2023-08-23 28.46 29.16 28.10 28.20 1.4M
2023-08-22 29.90 29.92 27.67 28.51 2.7M
2023-08-21 29.07 30.25 28.83 29.74 1.8M
2023-08-18 28.91 29.80 28.91 29.16 1.3M
2023-08-17 28.03 29.20 27.71 29.16 1.2M
2023-08-16 28.20 28.87 28.11 28.22 0.7M
2023-08-15 28.87 29.00 28.30 28.37 0.8M
2023-08-14 28.78 28.95 28.21 28.88 0.8M
2023-08-11 29.36 30.12 28.86 28.94 1.6M
2023-08-10 29.05 29.96 29.05 29.50 1.6M
2023-08-09 29.12 29.47 28.95 29.25 0.7M
2023-08-08 29.01 29.22 28.80 29.17 1.1M
2023-08-07 29.53 29.53 28.75 29.10 1.3M
2023-08-04 29.70 29.83 29.30 29.53 0.7M
2023-08-03 29.42 29.85 29.24 29.49 0.6M
2023-08-02 29.64 29.70 29.41 29.48 0.6M
2023-08-01 30.23 30.23 29.33 29.67 1.2M
2023-07-31 30.45 30.64 30.10 30.35 0.7M
2023-07-28 30.36 30.48 29.83 30.39 0.9M
2023-07-27 29.99 31.30 29.66 30.30 1.9M
2023-07-26 31.03 31.10 30.33 30.44 0.8M
2023-07-25 30.95 31.16 30.78 31.00 0.8M
2023-07-24 30.70 30.91 30.51 30.71 0.7M
2023-07-21 31.87 31.87 30.60 30.70 1.3M
2023-07-20 32.33 32.49 31.70 31.75 1.0M
2023-07-19 32.49 32.68 31.97 32.33 1.1M
2023-07-18 32.87 33.22 32.48 32.59 0.9M
2023-07-17 33.66 33.82 32.21 32.87 1.6M
2023-07-14 34.53 34.88 34.02 34.15 1.0M
2023-07-13 34.36 35.10 34.36 34.78 0.7M
2023-07-12 35.00 35.77 34.31 34.35 1.1M
2023-07-11 34.40 35.18 34.29 35.18 1.2M
2023-07-10 34.34 35.18 34.07 34.49 0.9M
2023-07-07 34.66 34.75 34.09 34.45 0.7M
2023-07-06 34.60 35.07 34.28 34.57 1.0M
2023-07-05 34.97 35.19 34.45 34.76 0.9M
2023-07-04 34.42 35.11 34.38 34.83 1.0M
2023-07-03 34.72 35.19 34.37 34.53 1.3M
2023-06-30 33.73 34.90 33.67 34.51 1.6M
2023-06-29 33.00 34.15 32.85 33.90 1.6M
2023-06-28 32.99 33.29 31.62 33.18 1.7M
2023-06-27 32.49 33.03 32.35 33.01 1.0M
2023-06-26 32.50 33.18 32.31 32.47 1.2M
2023-06-21 33.20 33.68 32.67 32.70 1.7M
2023-06-20 34.04 34.31 33.29 33.32 2.3M
2023-06-19 34.60 35.30 33.93 34.19 2.4M
2023-06-16 33.50 36.17 33.45 34.54 2.7M
2023-06-15 33.24 34.18 32.83 33.80 1.8M
2023-06-14 34.30 34.42 33.15 33.18 2.0M
2023-06-13 34.20 34.49 33.47 34.32 1.5M
2023-06-12 33.88 34.49 33.40 34.15 1.7M
2023-06-09 34.39 34.88 33.50 34.05 1.9M
2023-06-08 34.80 35.20 34.22 34.46 1.7M
2023-06-07 35.40 35.57 34.58 34.95 2.0M
2023-06-06 35.92 36.13 35.00 35.61 2.4M
2023-06-05 35.88 36.47 35.42 35.77 1.9M
2023-06-02 36.80 37.15 35.60 36.00 4.0M
2023-06-01 33.15 36.47 33.01 36.47 3.7M
2023-05-31 33.05 33.43 32.46 33.15 1.1M
2023-05-30 32.40 33.73 32.36 33.05 1.6M
2023-05-29 33.40 33.40 32.30 32.50 1.9M
2023-05-26 34.49 34.49 33.58 33.58 1.3M
2023-05-25 34.50 34.78 33.50 34.20 1.6M
2023-05-24 34.60 35.33 34.30 34.72 1.2M
2023-05-23 34.06 35.33 33.70 34.74 1.9M
2023-05-22 34.07 34.38 33.90 34.17 1.0M
2023-05-19 34.00 34.56 33.61 34.16 1.2M
2023-05-18 33.70 34.78 33.70 34.16 1.9M
2023-05-17 33.55 34.43 33.00 33.76 1.3M
2023-05-16 32.99 33.96 32.76 33.60 1.7M
2023-05-15 31.96 33.68 31.96 33.16 1.7M
2023-05-12 32.60 32.69 32.00 32.04 1.0M
2023-05-11 32.60 32.99 31.97 32.43 1.3M
2023-05-10 32.23 33.03 31.92 32.85 1.4M
2023-05-09 34.47 34.47 32.10 32.48 2.8M
2023-05-08 34.45 34.70 33.66 34.14 1.7M
2023-05-05 35.80 35.80 33.80 34.39 2.5M
2023-05-04 37.23 37.48 35.23 35.44 3.0M
2023-04-28 36.01 37.36 35.67 36.65 3.6M
2023-04-27 34.59 36.36 33.80 35.86 3.6M
2023-04-26 35.00 35.84 34.40 34.66 3.3M
2023-04-25 35.90 36.48 34.36 35.16 3.8M
2023-04-24 37.80 37.86 36.04 36.35 4.0M
2023-04-21 37.78 38.50 37.03 37.62 4.0M
2023-04-20 38.80 39.20 37.58 38.03 3.7M
2023-04-19 39.80 40.00 38.00 38.95 4.6M
2023-04-18 39.00 40.70 38.38 39.39 7.7M
2023-04-17 35.95 39.71 35.75 38.76 10.2M
2023-04-14 34.51 36.25 34.51 36.10 5.0M
2023-04-13 34.85 35.29 34.55 34.55 3.0M
2023-04-12 34.66 36.10 34.55 34.69 4.1M
2023-04-11 34.00 34.99 33.19 34.66 5.3M
2023-04-10 34.00 35.36 34.00 34.41 5.8M
2023-04-07 36.12 36.22 33.82 33.99 9.3M
2023-04-06 37.00 37.58 35.87 36.88 7.4M
2023-04-04 35.71 37.49 35.11 37.24 9.8M
2023-04-03 35.44 35.73 34.40 35.55 6.4M
2023-03-31 34.63 36.09 33.48 35.40 8.8M
2023-03-30 34.28 36.22 34.28 34.50 8.9M
2023-03-29 35.33 37.99 33.70 33.70 13.2M
2023-03-28 34.78 35.78 34.44 35.08 8.6M
2023-03-27 32.00 35.38 31.83 35.38 13.4M
2023-03-24 32.08 32.98 31.53 32.16 9.8M
2023-03-23 35.44 35.44 32.05 32.20 14.8M
2023-03-22 34.00 36.52 32.90 34.89 19.3M
2023-03-21 34.44 34.44 31.57 33.20 20.3M
2023-03-20 34.50 34.50 34.50 34.50 5.2M
2023-03-17 31.36 31.36 31.36 31.36 0.3M
2023-03-16 28.51 28.51 28.51 28.51 0.7M
2023-03-15 21.60 25.92 21.60 25.92 0.7M