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
2026-05-06	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%
2026-03-13	10.35	10.25	-0.10	-0.97%	10.23	10.54	180328	18700	3.60%
2026-03-12	10.62	10.35	-0.30	-2.82%	10.34	10.65	231738	24234	4.63%
2026-03-11	10.48	10.65	0.30	2.90%	10.48	11.05	426494	45768	8.52%
2026-03-10	10.19	10.35	0.28	2.78%	10.16	10.37	198836	20459	3.97%
2026-03-09	10.04	10.07	-0.11	-1.08%	9.89	10.13	214815	21480	4.29%
2026-03-06	10.30	10.18	-0.29	-2.77%	10.03	10.34	347535	35330	6.95%
2026-03-05	9.77	10.47	0.95	9.98%	9.75	10.47	373992	38283	7.47%
2026-03-04	9.51	9.52	-0.07	-0.73%	9.48	9.68	143617	13728	2.87%
2026-03-03	10.27	9.59	-0.67	-6.53%	9.58	10.34	295180	29197	5.90%
2026-03-02	10.45	10.26	-0.39	-3.66%	10.17	10.53	218202	22534	4.36%
2026-02-27	10.66	10.65	-0.07	-0.65%	10.57	10.67	139614	14832	2.79%
2026-02-26	10.59	10.72	0.13	1.23%	10.58	10.78	183545	19606	3.67%
2026-02-25	10.58	10.59	-0.02	-0.19%	10.53	10.65	134936	14287	2.70%
2026-02-24	10.53	10.61	0.18	1.73%	10.43	10.62	157126	16598	3.14%
2026-02-13	10.35	10.43	0.05	0.48%	10.30	10.60	171158	17980	3.42%
2026-02-12	10.28	10.38	0.10	0.97%	10.28	10.48	104820	10890	2.09%
2026-02-11	10.36	10.28	-0.11	-1.06%	10.26	10.42	120420	12450	2.41%
2026-02-10	10.47	10.39	-0.08	-0.76%	10.39	10.49	100979	10537	2.02%
2026-02-09	10.46	10.47	0.16	1.55%	10.41	10.52	127992	13405	2.56%
2026-02-06	10.32	10.31	-0.05	-0.48%	10.25	10.47	120424	12489	2.41%
2026-02-05	10.48	10.36	-0.18	-1.71%	10.35	10.56	165755	17291	3.31%
2026-02-04	10.37	10.54	0.12	1.15%	10.32	10.70	185302	19476	3.70%
2026-02-03	10.39	10.42	0.24	2.36%	10.25	10.45	135300	14041	2.70%
2026-02-02	10.48	10.18	-0.38	-3.60%	10.14	10.60	173349	17973	3.46%
2026-01-30	10.30	10.56	0.20	1.93%	10.22	10.69	226818	23714	4.53%
2026-01-29	10.50	10.36	-0.12	-1.15%	10.33	10.77	232230	24516	4.64%
2026-01-28	10.66	10.48	-0.18	-1.69%	10.45	10.76	164648	17382	3.29%
2026-01-27	10.56	10.66	0.06	0.57%	10.21	10.68	228958	23975	4.58%