致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 11:09:45 交易中

亚厦股份 (002375) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 3.67 3.45 -0.38 -9.92% 3.45 3.70 165927 5832 1.25%
2025-04-03 3.80 3.83 0.01 0.26% 3.78 3.87 120476 4628 0.91%
2025-04-02 3.81 3.82 0.00 0.00% 3.79 3.85 66050 2521 0.50%
2025-04-01 3.76 3.82 0.10 2.69% 3.76 3.85 118567 4522 0.89%
2025-03-31 3.83 3.72 -0.13 -3.38% 3.70 3.85 145202 5467 1.09%
2025-03-28 3.94 3.85 -0.10 -2.53% 3.85 3.95 109268 4243 0.82%
2025-03-27 3.97 3.95 -0.04 -1.00% 3.90 3.99 86572 3410 0.65%
2025-03-26 3.90 3.99 0.07 1.79% 3.90 4.00 94885 3763 0.72%
2025-03-25 3.92 3.92 0.00 0.00% 3.86 3.93 95140 3708 0.72%
2025-03-24 4.01 3.92 -0.11 -2.73% 3.86 4.03 142939 5615 1.08%
2025-03-21 4.02 4.03 0.01 0.25% 4.00 4.08 123842 5002 0.93%
2025-03-20 3.99 4.02 0.03 0.75% 3.97 4.04 88082 3536 0.66%
2025-03-19 3.99 3.99 0.00 0.00% 3.96 4.02 74338 2967 0.56%
2025-03-18 4.02 3.99 -0.03 -0.75% 3.96 4.05 80613 3213 0.61%
2025-03-17 4.04 4.02 0.02 0.50% 4.01 4.09 99405 4009 0.75%
2025-03-14 3.91 4.00 0.10 2.56% 3.89 4.00 152471 6027 1.15%
2025-03-13 3.93 3.90 -0.03 -0.76% 3.85 3.94 98154 3811 0.74%
2025-03-12 3.94 3.93 -0.01 -0.25% 3.90 3.96 80253 3153 0.60%
2025-03-11 3.89 3.94 0.03 0.77% 3.85 3.94 83535 3258 0.63%
2025-03-10 3.87 3.91 0.05 1.30% 3.87 3.95 105584 4137 0.80%
2025-03-07 3.90 3.86 -0.04 -1.03% 3.85 3.92 83917 3256 0.63%
2025-03-06 3.85 3.90 0.06 1.56% 3.82 3.91 101030 3913 0.76%
2025-03-05 3.89 3.84 -0.05 -1.29% 3.81 3.90 84122 3228 0.63%
2025-03-04 3.88 3.89 0.03 0.78% 3.84 3.90 79565 3085 0.60%
2025-03-03 3.89 3.86 -0.03 -0.77% 3.85 3.94 117898 4592 0.89%
2025-02-28 3.95 3.89 -0.07 -1.77% 3.88 3.98 104908 4116 0.79%
2025-02-27 3.99 3.96 -0.02 -0.50% 3.92 4.02 96760 3823 0.73%
2025-02-26 3.93 3.98 0.04 1.02% 3.93 4.00 102568 4076 0.77%
2025-02-25 3.94 3.94 -0.04 -1.01% 3.92 3.99 99447 3927 0.75%
2025-02-24 3.95 3.98 0.04 1.02% 3.95 4.02 125398 4983 0.95%
2025-02-21 3.90 3.94 0.04 1.03% 3.86 3.98 147419 5786 1.11%
2025-02-20 3.90 3.90 -0.01 -0.26% 3.88 3.92 88716 3459 0.67%
2025-02-19 3.89 3.91 0.01 0.26% 3.88 3.93 125340 4892 0.94%
2025-02-18 4.01 3.90 -0.15 -3.70% 3.88 4.02 187239 7385 1.41%
2025-02-17 3.96 4.05 0.09 2.27% 3.96 4.09 193479 7790 1.46%
2025-02-14 3.99 3.96 -0.03 -0.75% 3.94 4.17 233910 9399 1.76%
2025-02-13 3.98 3.99 0.01 0.25% 3.94 4.06 203451 8139 1.53%
2025-02-12 3.89 3.98 0.08 2.05% 3.86 4.04 228624 9033 1.72%
2025-02-11 3.90 3.90 0.00 0.00% 3.85 3.96 145089 5654 1.09%
2025-02-10 3.85 3.90 0.03 0.78% 3.85 3.92 107554 4183 0.81%
2025-02-07 3.85 3.87 0.02 0.52% 3.83 3.91 124967 4840 0.94%
2025-02-06 3.78 3.85 0.07 1.85% 3.72 3.86 128421 4880 0.97%
2025-02-05 3.75 3.78 0.05 1.34% 3.70 3.81 93693 3530 0.71%
2025-01-27 3.70 3.73 0.04 1.08% 3.70 3.83 101837 3838 0.77%
2025-01-24 3.69 3.69 0.01 0.27% 3.63 3.72 105249 3867 0.79%
2025-01-23 3.69 3.68 0.03 0.82% 3.68 3.78 123067 4598 0.93%
2025-01-22 3.70 3.65 -0.06 -1.62% 3.62 3.70 80701 2948 0.61%
2025-01-21 3.78 3.71 -0.06 -1.59% 3.69 3.80 101258 3772 0.76%
2025-01-20 3.77 3.77 0.03 0.80% 3.68 3.81 112894 4257 0.85%
2025-01-17 3.72 3.74 0.00 0.00% 3.67 3.75 76826 2859 0.58%
2025-01-16 3.72 3.74 0.03 0.81% 3.71 3.80 92090 3454 0.69%
2025-01-15 3.69 3.71 0.02 0.54% 3.66 3.73 104269 3856 0.79%
2025-01-14 3.58 3.69 0.10 2.79% 3.58 3.70 122579 4475 0.92%
2025-01-13 3.50 3.59 0.06 1.70% 3.46 3.59 94420 3341 0.71%
2025-01-10 3.66 3.53 -0.13 -3.55% 3.53 3.68 87905 3166 0.66%
2025-01-09 3.64 3.66 0.00 0.00% 3.62 3.70 79856 2929 0.60%
2025-01-08 3.69 3.66 -0.04 -1.08% 3.56 3.71 110821 4032 0.84%
2025-01-07 3.68 3.70 0.06 1.65% 3.62 3.70 96528 3529 0.73%
2025-01-06 3.61 3.64 0.01 0.28% 3.50 3.66 115682 4160 0.87%
2025-01-03 3.80 3.63 -0.17 -4.47% 3.61 3.83 161841 5985 1.22%
2025-01-02 3.85 3.80 -0.06 -1.55% 3.76 3.92 152323 5863 1.15%
2024-12-31 3.93 3.86 -0.07 -1.78% 3.85 4.00 121546 4763 0.92%
2024-12-30 3.99 3.93 -0.07 -1.75% 3.87 4.03 159576 6249 1.20%