亚玛顿 (002623) - 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
2026-09-11	16.34	16.10	-0.39	-2.37%	15.80	16.36	39495	6322	2.05%
2026-09-10	16.00	16.49	0.36	2.23%	15.72	16.73	47567	7760	2.47%
2026-09-09	16.37	16.13	-0.22	-1.35%	16.02	16.51	47823	7752	2.48%
2026-09-08	16.02	16.35	0.35	2.19%	15.96	16.37	32199	5207	1.67%
2026-09-07	15.50	16.00	0.52	3.36%	15.35	16.11	34324	5459	1.78%
2026-09-04	15.61	15.48	-0.06	-0.39%	15.29	15.83	30562	4773	1.59%
2026-09-03	15.79	15.54	-0.22	-1.40%	15.46	16.06	24478	3844	1.27%
2026-09-02	15.80	15.76	-0.12	-0.76%	15.47	15.96	27017	4237	1.40%
2026-09-01	16.13	15.88	0.00	0.00%	15.84	16.15	26144	4175	1.36%
2026-08-31	15.88	15.88	-0.28	-1.73%	15.62	16.00	26941	4256	1.40%
2026-08-28	16.00	16.16	0.18	1.13%	15.89	16.29	32222	5203	1.67%
2026-08-27	15.96	15.98	0.00	0.00%	15.73	15.98	21645	3430	1.12%
2026-08-26	15.96	15.98	0.20	1.27%	15.70	16.14	29553	4710	1.53%
2026-08-25	15.51	15.78	0.28	1.81%	15.27	15.82	24982	3901	1.30%
2026-08-24	15.49	15.50	0.12	0.78%	15.20	15.79	24846	3835	1.29%
2026-08-21	15.30	15.38	0.07	0.46%	15.00	15.42	25048	3818	1.30%
2026-08-20	15.23	15.31	0.28	1.86%	15.07	15.42	25414	3880	1.32%
2026-08-19	15.74	15.03	-0.85	-5.35%	15.00	15.88	37857	5769	1.97%
2026-08-18	15.97	15.88	-0.09	-0.56%	15.67	16.02	32090	5085	1.67%
2026-08-17	15.93	15.97	0.05	0.31%	15.74	16.03	27064	4307	1.40%
2026-08-14	16.30	15.92	-0.38	-2.33%	15.78	16.30	32895	5253	1.71%
2026-08-13	16.98	16.30	-0.60	-3.55%	16.20	16.99	51986	8594	2.70%
2026-08-12	16.75	16.90	0.00	0.00%	16.75	17.12	31278	5293	1.62%
2026-08-11	16.98	16.90	0.03	0.18%	16.48	17.20	51937	8738	2.70%
2026-08-10	15.73	16.87	1.19	7.59%	15.51	16.99	74401	12155	3.86%
2026-08-07	15.86	15.68	-0.25	-1.57%	15.57	15.98	34509	5417	1.79%
2026-08-06	16.00	15.93	-0.07	-0.44%	15.58	16.05	37046	5862	1.92%
2026-08-05	16.22	16.00	-0.22	-1.36%	15.91	16.25	55797	8970	2.90%
2026-08-04	15.84	16.22	0.22	1.38%	15.80	16.46	97811	15779	5.08%
2026-08-03	15.16	16.00	1.14	7.67%	14.97	16.35	116215	18371	6.03%
2026-07-31	14.80	14.86	0.31	2.13%	14.61	15.26	64316	9593	3.34%
2026-07-30	14.62	14.55	-0.18	-1.22%	14.51	15.01	33500	4945	1.74%
2026-07-29	14.74	14.73	0.27	1.87%	14.37	14.86	37835	5537	1.96%
2026-07-28	14.25	14.46	0.12	0.84%	14.00	14.71	32047	4649	1.66%
2026-07-27	13.96	14.34	0.52	3.76%	13.75	14.36	38059	5400	1.98%
2026-07-24	14.05	13.82	-0.35	-2.47%	13.75	14.05	32558	4520	1.69%
2026-07-23	13.46	14.17	0.75	5.59%	13.46	14.20	56425	7849	2.93%
2026-07-22	13.35	13.42	0.02	0.15%	13.20	13.64	42780	5736	2.22%
2026-07-21	13.45	13.40	0.15	1.13%	12.52	13.45	61225	7989	3.18%
2026-07-20	13.92	13.25	-0.67	-4.81%	12.93	14.30	73930	10090	3.84%
2026-07-17	14.64	13.92	-0.73	-4.98%	13.86	14.80	59869	8566	3.11%
2026-07-16	14.80	14.65	-0.08	-0.54%	14.37	15.18	52263	7737	2.71%
2026-07-15	14.54	14.73	0.06	0.41%	14.35	14.99	50828	7509	2.64%
2026-07-14	15.15	14.67	-0.22	-1.48%	14.26	15.15	57123	8337	2.97%
2026-07-13	15.62	14.89	-1.34	-8.26%	14.80	16.23	95000	14657	4.93%
2026-07-10	14.89	16.23	1.48	10.03%	14.75	16.23	55792	8850	2.90%
2026-07-09	14.95	14.75	-0.14	-0.94%	14.34	15.69	67447	10040	3.50%
2026-07-08	15.98	14.89	-0.94	-5.94%	14.89	16.08	50371	7721	2.61%
2026-07-07	16.68	15.83	-0.93	-5.55%	15.79	16.86	68369	11115	3.55%
2026-07-06	16.70	16.76	-0.39	-2.27%	16.18	17.20	131143	21745	6.81%
2026-07-03	16.02	17.15	1.56	10.01%	15.38	17.15	93089	15180	4.83%
2026-07-02	15.65	15.59	-0.12	-0.76%	15.45	16.34	47970	7633	2.49%
2026-07-01	15.63	15.71	0.09	0.58%	15.16	15.99	37591	5854	1.95%
2026-06-30	15.27	15.62	0.43	2.83%	15.07	15.83	40962	6370	2.13%
2026-06-29	15.12	15.19	-0.11	-0.72%	14.68	15.37	44714	6750	2.32%
2026-06-26	15.55	15.30	-0.25	-1.61%	15.10	15.76	54348	8340	2.82%
2026-06-25	15.66	15.55	-0.32	-2.02%	15.35	15.95	37221	5786	1.93%
2026-06-24	16.27	15.87	-0.43	-2.64%	15.65	16.27	42483	6740	2.21%
2026-06-23	16.75	16.30	-0.62	-3.66%	16.22	16.78	48804	8045	2.53%
2026-06-22	16.80	16.92	0.00	0.00%	16.40	17.10	44798	7487	2.33%
2026-06-18	17.74	16.92	-1.01	-5.63%	16.91	17.93	58529	10102	3.04%
2026-06-17	17.46	17.93	0.36	2.05%	17.38	18.59	73903	13323	3.84%
2026-06-16	17.23	17.57	0.34	1.97%	16.92	17.69	51894	9048	2.69%
2026-06-15	17.42	17.23	-0.16	-0.92%	17.08	17.50	44215	7626	2.23%
2026-06-12	17.39	17.39	0.00	0.00%	17.22	17.78	40724	7101	2.05%
2026-06-11	17.52	17.39	-0.30	-1.70%	16.80	17.79	47093	8109	2.37%
2026-06-10	18.01	17.69	-0.50	-2.75%	17.18	18.01	64291	11278	3.24%
2026-06-09	18.27	18.19	0.01	0.06%	17.87	18.55	51515	9339	2.59%
2026-06-08	18.00	18.18	-0.24	-1.30%	17.91	19.46	98961	18531	4.98%
2026-06-05	17.73	18.42	0.66	3.72%	17.18	19.29	78236	14301	3.94%