亚钾国际 (000893) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	47.67	47.37	-0.45	-0.94%	47.12	48.25	95947	45587	1.18%
2026-08-20	47.67	47.82	-0.40	-0.83%	47.27	49.23	152712	73071	1.88%
2026-08-19	47.99	48.22	0.73	1.54%	47.49	49.80	278225	135494	3.43%
2026-08-18	45.99	47.49	1.24	2.68%	45.81	47.63	157287	73810	1.94%
2026-08-17	45.64	46.25	0.90	1.98%	44.91	46.45	91246	41969	1.12%
2026-08-14	45.74	45.35	-0.51	-1.11%	45.10	45.87	70298	31913	0.87%
2026-08-13	46.96	45.86	-1.34	-2.84%	45.74	47.19	127483	58852	1.57%
2026-08-12	46.61	47.20	-0.15	-0.32%	46.46	47.80	81498	38497	1.00%
2026-08-11	48.22	47.35	-0.81	-1.68%	47.31	49.85	160035	77464	1.97%
2026-08-10	47.93	48.16	-0.07	-0.15%	47.71	49.20	119046	57618	1.47%
2026-08-07	48.44	48.23	0.05	0.10%	47.33	48.65	132221	63381	1.63%
2026-08-06	49.00	48.18	-0.82	-1.67%	47.40	49.44	170000	81835	2.09%
2026-08-05	48.50	49.00	0.60	1.24%	47.91	49.57	145094	70839	1.79%
2026-08-04	50.42	48.40	-2.12	-4.20%	48.25	50.77	199138	97607	2.45%
2026-08-03	51.35	50.52	-1.34	-2.58%	49.03	51.64	130837	65995	1.61%
2026-07-31	50.50	51.86	-0.44	-0.84%	50.06	52.50	171096	87787	2.11%
2026-07-30	51.60	52.30	0.97	1.89%	51.46	54.75	214385	114152	2.64%
2026-07-29	50.31	51.33	0.80	1.58%	49.07	51.99	166372	84498	2.05%
2026-07-28	47.37	50.53	2.62	5.47%	46.66	51.29	217669	108409	2.68%
2026-07-27	46.13	47.91	1.54	3.32%	45.71	48.45	144674	69019	1.78%
2026-07-24	49.89	46.37	-4.43	-8.72%	46.00	50.78	240416	115110	2.96%
2026-07-23	48.00	50.80	2.35	4.85%	47.51	50.86	206900	102950	2.55%
2026-07-22	46.02	48.45	2.39	5.19%	45.51	49.00	217587	103912	2.68%
2026-07-21	45.01	46.06	1.56	3.51%	44.75	47.51	292291	135427	3.60%
2026-07-20	42.53	44.50	1.91	4.48%	41.25	46.00	265505	117194	3.27%
2026-07-17	40.52	42.59	1.94	4.77%	40.27	43.95	250566	106667	3.09%
2026-07-16	41.94	40.65	-1.42	-3.38%	40.50	41.94	122408	50213	1.51%
2026-07-15	41.20	42.07	1.17	2.86%	40.88	43.28	221281	93383	2.73%
2026-07-14	39.56	40.90	1.08	2.71%	39.10	41.04	140775	56359	1.73%
2026-07-13	39.30	39.82	0.17	0.43%	38.19	40.05	129767	50603	1.60%
2026-07-10	38.80	39.65	0.43	1.10%	38.08	40.69	125378	49594	1.54%
2026-07-09	40.11	39.22	-1.36	-3.35%	38.11	40.69	214273	83491	2.64%
2026-07-08	42.39	40.58	-1.97	-4.63%	40.50	43.16	97320	40401	1.20%
2026-07-07	45.00	42.55	-2.15	-4.81%	42.31	45.00	114781	49754	1.41%
2026-07-06	44.53	44.70	-0.22	-0.49%	43.81	45.74	130225	58422	1.60%
2026-07-03	42.16	44.92	3.12	7.46%	42.16	45.57	258089	114799	3.18%
2026-07-02	43.31	41.80	-0.10	-0.24%	41.45	44.10	187194	79104	2.31%
2026-07-01	40.54	41.90	1.01	2.47%	39.41	42.25	208608	85506	2.57%
2026-06-30	41.67	40.89	-0.78	-1.87%	40.05	41.67	137983	55991	1.70%
2026-06-29	42.06	41.67	-0.18	-0.43%	40.70	42.27	119918	49837	1.48%
2026-06-26	42.57	41.85	-1.12	-2.61%	41.65	43.75	109230	46387	1.35%
2026-06-25	43.78	42.97	-1.36	-3.07%	41.96	44.00	125986	54041	1.55%
2026-06-24	43.30	44.33	1.37	3.19%	42.57	44.55	190642	83348	2.35%
2026-06-23	44.31	42.96	-1.35	-3.05%	42.90	44.76	136302	59519	1.68%
2026-06-22	40.38	44.31	3.40	8.31%	40.20	44.40	294380	125791	3.63%
2026-06-18	41.50	40.91	-0.86	-2.06%	39.71	42.30	227266	92905	2.80%
2026-06-17	43.00	41.77	-1.93	-4.42%	40.58	43.56	360791	150716	4.44%
2026-06-16	48.75	43.70	-4.85	-9.99%	43.70	48.75	247948	112212	3.05%
2026-06-15	49.60	48.55	0.20	0.41%	47.90	50.95	163158	80444	2.01%
2026-06-12	45.15	48.35	3.25	7.21%	44.26	48.95	205270	97006	2.53%
2026-06-11	45.90	45.10	-0.81	-1.76%	44.64	46.89	85918	38867	1.06%
2026-06-10	46.01	45.91	-0.55	-1.18%	45.59	47.41	75390	34812	0.93%
2026-06-09	47.21	46.46	-0.69	-1.46%	45.43	47.45	96767	44667	1.19%
2026-06-08	47.52	47.15	-0.84	-1.75%	46.03	48.90	168282	79882	2.07%
2026-06-05	44.70	47.99	3.09	6.88%	44.70	48.80	232054	110495	2.86%
2026-06-04	45.33	44.90	-0.72	-1.58%	43.92	45.92	84337	37703	1.04%
2026-06-03	46.71	45.62	-1.08	-2.31%	45.22	46.80	88018	40242	1.08%
2026-06-02	46.00	46.81	1.01	2.21%	45.36	47.40	125474	58268	1.55%
2026-06-01	44.95	45.80	1.50	3.39%	44.74	46.92	142191	65212	1.75%
2026-05-29	45.65	44.30	-1.12	-2.47%	44.00	46.32	101247	45277	1.25%
2026-05-28	46.77	45.42	-1.35	-2.89%	44.81	46.95	124948	56740	1.54%
2026-05-27	49.20	46.77	-2.63	-5.32%	46.70	49.60	113626	54220	1.40%
2026-05-26	47.51	49.40	2.01	4.24%	47.48	49.80	167898	81904	2.07%
2026-05-25	46.73	47.39	0.49	1.04%	46.66	48.35	131066	62406	1.61%
2026-05-22	47.30	46.90	-0.23	-0.49%	46.51	47.38	98325	46129	1.21%
2026-05-21	49.41	47.13	-2.38	-4.81%	46.90	50.10	176221	85205	2.17%
2026-05-20	49.84	49.51	-0.33	-0.66%	48.61	50.50	102073	50323	1.26%
2026-05-19	49.76	49.84	0.14	0.28%	49.21	50.35	102457	51017	1.26%
2026-05-18	50.51	49.70	-1.55	-3.02%	49.28	51.70	168522	84119	2.08%
2026-05-15	50.66	51.25	0.59	1.16%	50.31	51.97	120938	61909	1.49%