美亚光电 (002690) - 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
2026-05-07	18.00	17.95	0.48	2.75%	17.83	18.30	116240	20900	2.68%
2026-05-06	17.53	17.47	-0.05	-0.29%	17.36	17.67	70339	12265	1.62%
2026-04-30	17.55	17.52	-0.10	-0.57%	17.45	17.65	36482	6402	0.84%
2026-04-29	17.17	17.62	0.53	3.10%	17.09	17.76	74489	13004	1.72%
2026-04-28	17.01	17.09	0.03	0.18%	17.01	17.17	42461	7255	0.98%
2026-04-27	17.13	17.06	-0.12	-0.70%	17.04	17.38	58712	10059	1.35%
2026-04-24	17.55	17.18	-0.51	-2.88%	17.08	17.69	80049	13752	1.85%
2026-04-23	17.80	17.69	-0.10	-0.56%	17.49	17.89	48747	8616	1.12%
2026-04-22	18.10	17.79	-0.35	-1.93%	17.70	18.16	65501	11688	1.51%
2026-04-21	18.23	18.14	-0.08	-0.44%	18.13	18.33	30341	5517	0.70%
2026-04-20	18.19	18.22	0.03	0.16%	18.17	18.40	49165	8996	1.13%
2026-04-17	18.20	18.19	-0.08	-0.44%	18.11	18.35	41674	7588	0.96%
2026-04-16	18.22	18.27	0.14	0.77%	18.16	18.32	35409	6469	0.82%
2026-04-15	18.28	18.13	0.05	0.28%	18.13	18.35	30122	5491	0.69%
2026-04-14	18.08	18.08	0.12	0.67%	17.94	18.13	31190	5621	0.72%
2026-04-13	18.10	17.96	-0.22	-1.21%	17.92	18.20	33472	6034	0.77%
2026-04-10	17.93	18.18	0.36	2.02%	17.90	18.32	45869	8348	1.06%
2026-04-09	17.85	17.82	-0.20	-1.11%	17.75	18.06	35663	6378	0.82%
2026-04-08	17.58	18.02	0.75	4.34%	17.55	18.05	61560	10996	1.42%
2026-04-07	17.44	17.27	-0.23	-1.31%	17.22	17.58	51060	8873	1.18%
2026-04-03	17.38	17.50	0.12	0.69%	17.26	17.59	43195	7528	1.00%
2026-04-02	17.64	17.38	-0.28	-1.59%	17.28	17.65	55273	9632	1.27%
2026-04-01	17.60	17.66	0.28	1.61%	17.53	17.77	73851	13025	1.70%
2026-03-31	18.02	17.38	-0.97	-5.29%	17.37	18.09	118274	20790	2.73%
2026-03-30	17.89	18.35	0.31	1.72%	17.71	18.45	63651	11483	1.47%
2026-03-27	17.90	18.04	-0.02	-0.11%	17.86	18.23	38444	6949	0.89%
2026-03-26	18.10	18.06	-0.04	-0.22%	17.98	18.40	34112	6207	0.79%
2026-03-25	17.95	18.10	0.24	1.34%	17.88	18.27	34993	6343	0.81%
2026-03-24	17.70	17.86	0.43	2.47%	17.42	17.89	45836	8100	1.06%
2026-03-23	18.00	17.43	-0.82	-4.49%	17.28	18.07	63966	11287	1.47%
2026-03-20	18.35	18.25	-0.17	-0.92%	18.23	18.70	43504	8023	1.00%
2026-03-19	18.59	18.42	-0.38	-2.02%	18.38	18.80	40188	7457	0.93%
2026-03-18	18.66	18.80	0.18	0.97%	18.45	18.86	37009	6894	0.85%
2026-03-17	18.95	18.62	-0.28	-1.48%	18.60	19.02	42605	8017	0.98%
2026-03-16	18.78	18.90	0.12	0.64%	18.68	18.92	37584	7073	0.87%
2026-03-13	18.80	18.78	-0.14	-0.74%	18.74	19.04	39018	7379	0.90%
2026-03-12	19.12	18.92	-0.11	-0.58%	18.74	19.17	35968	6809	0.83%
2026-03-11	19.07	19.03	0.00	0.00%	19.00	19.17	35896	6847	0.83%
2026-03-10	18.87	19.03	0.36	1.93%	18.80	19.05	40089	7593	0.92%
2026-03-09	18.76	18.67	-0.26	-1.37%	18.20	18.77	56403	10424	1.30%
2026-03-06	18.80	18.93	0.00	0.00%	18.70	19.04	37754	7149	0.87%
2026-03-05	18.68	18.93	0.45	2.44%	18.62	18.97	48592	9143	1.12%
2026-03-04	18.72	18.48	-0.35	-1.86%	18.41	18.87	56428	10504	1.30%
2026-03-03	19.77	18.83	-0.93	-4.71%	18.72	19.87	101224	19381	2.33%
2026-03-02	19.54	19.76	-0.26	-1.30%	19.54	20.00	54306	10737	1.25%
2026-02-27	20.01	20.02	-0.03	-0.15%	19.93	20.13	39468	7899	0.91%
2026-02-26	20.12	20.05	-0.10	-0.50%	19.89	20.20	52870	10594	1.22%
2026-02-25	20.23	20.15	-0.06	-0.30%	20.09	20.35	44715	9043	1.03%
2026-02-24	20.33	20.21	0.06	0.30%	20.10	20.51	51819	10512	1.19%
2026-02-13	20.57	20.15	-0.46	-2.23%	20.13	20.66	48569	9902	1.12%
2026-02-12	19.88	20.61	0.73	3.67%	19.88	20.83	98100	20151	2.26%
2026-02-11	19.69	19.88	0.24	1.22%	19.62	19.96	46946	9310	1.08%
2026-02-10	19.62	19.64	0.00	0.00%	19.50	19.68	37066	7261	0.85%
2026-02-09	19.71	19.64	0.06	0.31%	19.53	19.79	56735	11121	1.31%
2026-02-06	19.28	19.58	0.11	0.56%	19.21	19.79	78070	15315	1.80%
2026-02-05	19.34	19.47	0.14	0.72%	19.05	19.54	92399	17849	2.13%
2026-02-04	19.35	19.33	-0.18	-0.92%	19.10	19.65	78927	15220	1.82%
2026-02-03	19.66	19.51	0.01	0.05%	19.23	19.75	73805	14326	1.70%
2026-02-02	20.40	19.50	-0.94	-4.60%	19.44	20.57	104280	20718	2.40%
2026-01-30	20.61	20.44	-0.19	-0.92%	20.10	20.64	62226	12698	1.43%
2026-01-29	20.55	20.63	-0.04	-0.19%	20.40	20.82	58823	12145	1.36%
2026-01-28	20.89	20.67	-0.22	-1.05%	20.42	20.97	62029	12805	1.43%