亚威股份 (002559) - 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
2026-06-18	10.49	10.85	0.30	2.84%	10.35	10.94	452024	48149	8.97%
2026-06-17	10.22	10.55	0.24	2.33%	10.15	10.59	320966	33583	6.37%
2026-06-16	9.99	10.31	0.25	2.49%	9.95	10.35	371640	37866	7.37%
2026-06-15	9.71	10.06	0.61	6.46%	9.59	10.39	566499	56568	11.24%
2026-06-12	10.18	9.45	-0.53	-5.31%	9.37	10.38	551612	53737	10.94%
2026-06-11	9.66	9.98	0.21	2.15%	9.48	10.16	419464	41289	8.32%
2026-06-10	9.88	9.77	-0.23	-2.30%	9.55	9.93	280622	27323	5.57%
2026-06-09	9.83	10.00	0.26	2.67%	9.77	10.00	275732	27265	5.47%
2026-06-08	9.67	9.74	-0.20	-2.01%	9.55	10.04	262222	25661	5.20%
2026-06-05	9.67	9.94	0.24	2.47%	9.19	10.19	418284	40905	8.30%
2026-06-04	9.61	9.70	-0.03	-0.31%	9.57	10.00	294686	28937	5.85%
2026-06-03	9.89	9.73	-0.36	-3.57%	9.66	10.16	446447	44301	8.86%
2026-06-02	10.00	10.09	0.48	4.99%	9.59	10.52	669488	67330	13.28%
2026-06-01	9.84	9.61	-0.17	-1.74%	9.58	9.91	249622	24307	4.95%
2026-05-29	10.58	9.78	-0.76	-7.21%	9.70	10.62	353286	35378	7.01%
2026-05-28	10.16	10.54	0.38	3.74%	10.00	10.68	326352	33798	6.48%
2026-05-27	10.67	10.16	-0.30	-2.87%	10.10	11.18	377961	39950	7.50%
2026-05-26	10.90	10.46	-0.45	-4.12%	10.27	10.91	307379	32296	6.10%
2026-05-25	11.02	10.91	-0.09	-0.82%	10.70	11.10	254245	27692	5.04%
2026-05-22	10.89	11.00	0.28	2.61%	10.67	11.09	260267	28433	5.16%
2026-05-21	11.15	10.72	-0.31	-2.81%	10.68	11.45	400779	44644	7.95%
2026-05-20	11.06	11.10	-0.20	-1.77%	10.90	11.44	406266	45097	8.06%
2026-05-19	11.06	11.30	0.09	0.80%	11.01	11.35	333786	37367	6.62%
2026-05-18	11.40	11.21	-0.13	-1.15%	11.11	11.42	420484	47254	8.34%
2026-05-15	11.56	11.34	-0.16	-1.39%	11.23	11.66	530968	60563	10.53%
2026-05-14	11.95	11.50	-0.42	-3.52%	11.48	12.30	745839	87063	14.80%
2026-05-13	11.34	11.92	0.47	4.10%	10.88	12.60	1185320	138105	23.52%
2026-05-12	11.05	11.45	0.39	3.53%	10.79	11.45	450598	50067	8.94%
2026-05-11	11.01	11.06	0.18	1.65%	10.93	11.19	294288	32561	5.84%
2026-05-08	10.89	10.88	-0.11	-1.00%	10.72	10.96	197336	21458	3.92%
2026-05-07	10.63	10.99	0.41	3.88%	10.54	11.07	338739	36881	6.72%
2026-05-06	10.55	10.58	0.26	2.52%	10.47	10.85	214794	22738	4.26%
2026-04-30	10.40	10.32	-0.16	-1.53%	10.26	10.45	138081	14264	2.74%
2026-04-29	10.30	10.48	0.15	1.45%	10.27	10.55	149061	15594	2.96%
2026-04-28	10.56	10.33	-0.30	-2.82%	10.27	10.62	195599	20370	3.88%
2026-04-27	10.53	10.63	0.06	0.57%	10.49	10.68	119539	12670	2.37%
2026-04-24	10.50	10.57	0.03	0.28%	10.40	10.65	166700	17598	3.31%
2026-04-23	10.85	10.54	-0.34	-3.13%	10.52	10.89	196844	20928	3.91%
2026-04-22	10.66	10.88	0.18	1.68%	10.60	10.91	203959	22072	4.05%
2026-04-21	10.78	10.70	-0.08	-0.74%	10.61	10.89	164053	17601	3.25%
2026-04-20	10.90	10.78	-0.17	-1.55%	10.69	10.96	221794	23918	4.43%
2026-04-17	10.41	10.95	0.50	4.78%	10.39	11.15	466825	50774	9.33%
2026-04-16	10.38	10.45	0.07	0.67%	10.38	10.54	153147	16028	3.06%
2026-04-15	10.66	10.38	-0.29	-2.72%	10.35	10.67	227644	23928	4.55%
2026-04-14	10.30	10.67	0.43	4.20%	10.27	10.73	370728	39221	7.41%
2026-04-13	10.00	10.24	0.14	1.39%	9.99	10.30	166855	17027	3.33%
2026-04-10	9.88	10.10	0.27	2.75%	9.85	10.28	241608	24447	4.83%
2026-04-09	9.74	9.83	-0.05	-0.51%	9.71	9.95	159171	15677	3.18%
2026-04-08	9.60	9.88	0.49	5.22%	9.51	9.95	264442	25847	5.28%
2026-04-07	9.12	9.39	0.29	3.19%	9.09	9.71	191246	17918	3.82%
2026-04-03	9.15	9.10	-0.01	-0.11%	8.92	9.28	146650	13347	2.93%
2026-04-02	9.33	9.11	-0.24	-2.57%	9.01	9.37	128183	11752	2.56%
2026-04-01	9.33	9.35	0.19	2.07%	9.29	9.51	130556	12241	2.61%
2026-03-31	9.38	9.16	-0.25	-2.66%	9.16	9.47	138990	12897	2.78%
2026-03-30	9.32	9.41	-0.06	-0.63%	9.23	9.45	116009	10824	2.32%
2026-03-27	9.14	9.47	0.19	2.05%	9.07	9.55	178158	16744	3.56%
2026-03-26	9.64	9.28	-0.39	-4.03%	9.24	9.65	177936	16734	3.56%
2026-03-25	9.61	9.67	0.15	1.58%	9.56	9.83	199142	19278	3.98%
2026-03-24	9.52	9.52	0.29	3.14%	9.22	9.59	203862	19151	4.07%
2026-03-23	9.80	9.23	-0.80	-7.98%	9.11	9.83	352064	33425	7.04%
2026-03-20	10.47	10.03	-0.35	-3.37%	10.01	10.48	223934	22847	4.48%
2026-03-19	10.35	10.38	-0.15	-1.42%	10.26	10.58	272426	28368	5.44%
2026-03-18	10.01	10.53	0.56	5.62%	10.00	10.54	296097	30582	5.92%
2026-03-17	10.37	9.97	-0.37	-3.58%	9.96	10.39	181975	18433	3.64%
2026-03-16	10.27	10.34	0.09	0.88%	10.10	10.35	197119	20189	3.94%