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
2026-06-29	13.88	14.15	0.30	2.17%	13.52	14.26	62746	8784	1.45%
2026-06-26	14.20	13.85	-0.40	-2.81%	13.85	14.20	51234	7172	1.18%
2026-06-25	14.01	14.25	0.15	1.06%	13.89	14.40	60515	8553	1.40%
2026-06-24	14.49	14.10	-0.32	-2.22%	14.06	14.53	56104	7985	1.29%
2026-06-23	14.71	14.42	-0.14	-0.96%	14.37	14.81	51429	7505	1.19%
2026-06-22	14.81	14.56	-0.24	-1.62%	14.22	14.83	61731	8948	1.42%
2026-06-18	15.05	14.80	-0.17	-1.14%	14.80	15.34	49030	7332	1.13%
2026-06-17	15.10	14.97	-0.15	-0.99%	14.83	15.18	60426	9056	1.39%
2026-06-16	14.73	15.12	0.47	3.21%	14.60	15.19	110224	16557	2.54%
2026-06-15	14.47	14.65	0.22	1.52%	14.47	14.66	60326	8789	1.39%
2026-06-12	14.37	14.43	0.24	1.69%	14.25	14.51	56715	8162	1.31%
2026-06-11	14.25	14.19	-0.09	-0.63%	14.08	14.31	39540	5599	0.91%
2026-06-10	14.36	14.28	-0.20	-1.38%	14.13	14.44	58019	8274	1.34%
2026-06-09	14.62	14.48	-0.16	-1.09%	14.35	14.76	63912	9260	1.47%
2026-06-08	14.83	14.64	-0.36	-2.40%	14.45	14.90	71310	10469	1.64%
2026-06-05	14.91	15.00	0.14	0.94%	14.78	15.22	45076	6762	1.04%
2026-06-04	15.20	14.86	-0.36	-2.37%	14.74	15.26	74581	11123	1.72%
2026-06-03	15.48	15.22	-0.26	-1.68%	15.20	15.48	51048	7816	1.18%
2026-06-02	15.50	15.48	-0.09	-0.58%	15.44	15.73	45856	7132	1.06%
2026-06-01	15.37	15.57	0.17	1.10%	15.33	15.64	49740	7718	1.15%
2026-05-29	15.46	15.40	-0.01	-0.06%	15.37	15.64	48106	7450	1.11%
2026-05-28	15.55	15.41	-0.19	-1.22%	15.28	15.64	43797	6764	1.01%
2026-05-27	15.87	15.60	-0.20	-1.27%	15.45	15.93	47392	7394	1.09%
2026-05-26	16.04	15.80	-0.27	-1.68%	15.63	16.10	53618	8491	1.24%
2026-05-25	16.03	16.07	0.05	0.31%	15.95	16.19	41843	6717	0.96%
2026-05-22	16.00	16.02	0.19	1.20%	15.80	16.05	42204	6732	0.97%
2026-05-21	15.79	15.83	-0.01	-0.06%	15.79	16.25	87661	14044	2.02%
2026-05-20	16.11	15.84	-0.27	-1.68%	15.49	16.12	90262	14183	2.08%
2026-05-19	16.03	16.11	0.04	0.25%	16.00	16.23	61616	9937	1.42%
2026-05-18	16.13	16.07	-0.07	-0.43%	15.90	16.14	57765	9237	1.33%
2026-05-15	16.50	16.14	-0.28	-1.71%	16.05	16.57	89248	14451	2.06%
2026-05-14	17.46	16.42	-1.03	-5.90%	16.42	17.46	149148	24903	3.44%
2026-05-13	18.11	18.15	0.05	0.28%	17.82	18.17	79212	14253	1.83%
2026-05-12	18.15	18.10	-0.02	-0.11%	18.05	18.34	74725	13565	1.72%
2026-05-11	18.25	18.12	-0.12	-0.66%	18.05	18.36	93769	17011	2.16%
2026-05-08	17.95	18.24	0.29	1.62%	17.86	18.53	111595	20404	2.57%
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%