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
2026-09-16	15.40	15.50	0.10	0.65%	15.27	15.53	28428	4375	0.67%
2026-09-15	15.68	15.40	-0.28	-1.79%	15.35	15.75	34226	5308	0.80%
2026-09-14	15.56	15.68	0.08	0.51%	15.41	15.70	27834	4330	0.65%
2026-09-11	15.78	15.60	-0.24	-1.52%	15.57	15.78	41315	6466	0.97%
2026-09-10	15.83	15.84	0.00	0.00%	15.74	15.90	26125	4134	0.61%
2026-09-09	16.06	15.84	-0.13	-0.81%	15.76	16.08	30409	4836	0.71%
2026-09-08	15.87	15.97	0.08	0.50%	15.83	16.06	30938	4936	0.72%
2026-09-07	16.11	15.89	-0.15	-0.94%	15.81	16.12	36237	5769	0.85%
2026-09-04	16.07	16.04	0.05	0.31%	16.00	16.30	41457	6701	0.97%
2026-09-03	16.22	15.99	-0.23	-1.42%	15.98	16.30	35140	5662	0.82%
2026-09-02	16.28	16.22	-0.07	-0.43%	16.04	16.34	39124	6334	0.92%
2026-09-01	16.15	16.29	0.20	1.24%	16.01	16.36	56574	9195	1.32%
2026-08-31	16.34	16.09	-0.17	-1.05%	15.95	16.34	45027	7229	1.05%
2026-08-28	16.03	16.26	0.29	1.82%	15.95	16.40	83164	13472	1.95%
2026-08-27	15.88	15.97	0.00	0.00%	15.71	16.07	58741	9325	1.38%
2026-08-26	15.50	15.97	0.66	4.31%	15.49	16.18	109152	17426	2.52%
2026-08-25	15.30	15.31	0.09	0.59%	15.22	15.43	26973	4134	0.62%
2026-08-24	15.32	15.22	-0.10	-0.65%	15.12	15.47	39993	6110	0.92%
2026-08-21	15.58	15.32	-0.24	-1.54%	15.25	15.59	38596	5916	0.89%
2026-08-20	15.53	15.56	0.06	0.39%	15.53	15.91	50533	7932	1.17%
2026-08-19	15.58	15.50	-0.18	-1.15%	15.42	15.70	59733	9276	1.38%
2026-08-18	15.59	15.68	0.16	1.03%	15.38	15.73	63706	9898	1.47%
2026-08-17	15.27	15.52	0.27	1.77%	15.11	15.65	87894	13549	2.03%
2026-08-14	15.11	15.25	0.14	0.93%	14.93	15.32	70119	10578	1.62%
2026-08-13	15.30	15.11	-0.17	-1.11%	15.09	15.33	59992	9104	1.38%
2026-08-12	15.29	15.28	-0.03	-0.20%	15.18	15.44	43499	6654	1.00%
2026-08-11	15.41	15.31	-0.12	-0.78%	15.27	15.50	34473	5295	0.79%
2026-08-10	15.34	15.43	0.09	0.59%	15.25	15.51	62389	9614	1.44%
2026-08-07	15.25	15.34	0.09	0.59%	15.12	15.39	53998	8240	1.24%
2026-08-06	15.46	15.25	-0.29	-1.87%	15.15	15.50	58398	8925	1.35%
2026-08-05	15.61	15.54	-0.08	-0.51%	15.44	15.70	54593	8483	1.26%
2026-08-04	15.90	15.62	-0.24	-1.51%	15.61	16.04	62829	9873	1.45%
2026-08-03	15.77	15.86	0.03	0.19%	15.66	15.91	55420	8754	1.28%
2026-07-31	15.83	15.83	-0.11	-0.69%	15.70	15.95	70482	11152	1.62%
2026-07-30	15.64	15.94	0.24	1.53%	15.62	16.02	94853	15039	2.19%
2026-07-29	15.30	15.70	0.40	2.61%	15.30	15.79	98591	15411	2.27%
2026-07-28	14.88	15.30	0.31	2.07%	14.84	15.40	81461	12395	1.88%
2026-07-27	14.65	14.99	0.28	1.90%	14.63	15.23	79903	11991	1.84%
2026-07-24	14.86	14.71	-0.29	-1.93%	14.62	14.98	62565	9235	1.44%
2026-07-23	14.60	15.00	0.39	2.67%	14.55	15.05	67620	10040	1.56%
2026-07-22	14.80	14.61	-0.24	-1.62%	14.52	14.94	76200	11157	1.76%
2026-07-21	14.76	14.85	0.13	0.88%	14.70	15.15	90321	13485	2.08%
2026-07-20	14.58	14.72	0.25	1.73%	14.47	14.89	90024	13226	2.08%
2026-07-17	14.91	14.47	-0.44	-2.95%	14.45	15.09	80186	11807	1.85%
2026-07-16	14.96	14.91	-0.05	-0.33%	14.65	15.02	69349	10296	1.60%
2026-07-15	14.20	14.96	0.76	5.35%	14.16	14.99	88843	13122	2.05%
2026-07-14	14.10	14.20	0.04	0.28%	14.10	14.35	52106	7398	1.20%
2026-07-13	14.31	14.16	-0.20	-1.39%	14.16	14.43	62204	8867	1.43%
2026-07-10	14.58	14.36	-0.16	-1.10%	14.06	14.58	69658	9974	1.61%
2026-07-09	14.39	14.52	0.13	0.90%	14.31	14.81	104196	15244	2.40%
2026-07-08	14.54	14.39	-0.16	-1.10%	14.29	14.68	48151	6947	1.11%
2026-07-07	14.77	14.55	-0.27	-1.82%	14.50	14.85	40326	5901	0.93%
2026-07-06	14.71	14.82	0.04	0.27%	14.59	14.96	54936	8149	1.27%
2026-07-03	14.50	14.78	0.36	2.50%	14.46	14.89	62179	9171	1.43%
2026-07-02	14.38	14.42	0.05	0.35%	14.32	14.63	45373	6575	1.05%
2026-07-01	14.33	14.37	0.04	0.28%	14.06	14.50	54018	7729	1.25%
2026-06-30	14.17	14.33	0.18	1.27%	13.92	14.33	51250	7222	1.18%
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%