亚世光电 (002952) - 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
2026-09-01	21.26	21.34	-0.10	-0.47%	20.86	21.48	112949	23973	8.42%
2026-08-31	20.69	21.44	-0.35	-1.61%	20.52	21.44	179369	37360	13.38%
2026-08-28	19.89	21.79	1.98	9.99%	19.71	21.79	58781	12492	4.38%
2026-08-27	19.36	19.81	0.34	1.75%	19.22	20.25	46285	9127	3.45%
2026-08-26	19.80	19.47	-0.35	-1.77%	19.34	20.00	29480	5771	2.24%
2026-08-25	19.53	19.82	0.29	1.48%	19.12	20.03	23883	4712	1.81%
2026-08-24	19.82	19.53	-0.29	-1.46%	19.19	20.06	20273	3948	1.54%
2026-08-21	19.70	19.82	-0.03	-0.15%	19.31	19.96	19141	3772	1.45%
2026-08-20	19.43	19.85	0.32	1.64%	19.42	19.95	18791	3713	1.43%
2026-08-19	20.00	19.53	-0.74	-3.65%	19.44	20.19	25654	5059	1.95%
2026-08-18	20.37	20.27	-0.11	-0.54%	19.95	20.45	21595	4359	1.64%
2026-08-17	20.12	20.38	0.33	1.65%	19.88	20.45	23880	4847	1.81%
2026-08-14	19.96	20.05	0.13	0.65%	19.88	20.21	21358	4275	1.62%
2026-08-13	20.38	19.92	-0.30	-1.48%	19.91	20.45	22736	4596	1.73%
2026-08-12	19.94	20.22	0.22	1.10%	19.92	20.27	19730	3982	1.50%
2026-08-11	20.00	20.00	-0.03	-0.15%	19.62	20.15	27338	5451	2.08%
2026-08-10	20.18	20.03	-0.15	-0.74%	19.72	20.18	37339	7447	2.84%
2026-08-07	19.67	20.18	0.51	2.59%	19.23	20.30	45807	9059	3.48%
2026-08-06	19.10	19.67	0.40	2.08%	19.01	19.89	42964	8418	3.26%
2026-08-05	19.04	19.27	0.32	1.69%	18.97	19.33	34110	6543	2.59%
2026-08-04	18.90	18.95	0.17	0.91%	18.79	19.12	33243	6301	2.53%
2026-08-03	18.42	18.78	0.41	2.23%	18.23	18.79	29056	5400	2.21%
2026-07-31	18.30	18.37	0.39	2.17%	18.10	18.73	30391	5614	2.31%
2026-07-30	18.86	17.98	-0.66	-3.54%	17.87	18.86	31376	5728	2.38%
2026-07-29	18.25	18.64	0.24	1.30%	18.25	18.88	29622	5491	2.25%
2026-07-28	18.50	18.40	0.09	0.49%	18.15	19.06	31649	5896	2.40%
2026-07-27	17.34	18.31	0.57	3.21%	17.34	18.44	36019	6541	2.74%
2026-07-24	17.78	17.74	-0.04	-0.22%	17.51	18.18	37227	6632	2.83%
2026-07-23	17.12	17.78	0.54	3.13%	17.05	17.90	45133	7927	3.43%
2026-07-22	17.70	17.24	-0.57	-3.20%	16.96	17.84	49663	8591	3.77%
2026-07-21	17.70	17.81	0.11	0.62%	16.08	17.92	47015	8080	3.57%
2026-07-20	18.71	17.70	-1.11	-5.90%	17.36	19.13	45414	8298	3.45%
2026-07-17	19.94	18.81	-1.16	-5.81%	18.76	20.28	33194	6450	2.52%
2026-07-16	19.34	19.97	0.30	1.53%	19.25	20.41	34374	6863	2.61%
2026-07-15	19.38	19.67	0.17	0.87%	19.38	19.87	33041	6493	2.51%
2026-07-14	18.90	19.50	0.54	2.85%	18.54	19.65	38818	7434	2.95%
2026-07-13	20.52	18.96	-1.06	-5.29%	18.88	20.52	44088	8577	3.35%
2026-07-10	19.88	20.02	0.10	0.50%	19.82	20.62	38436	7780	2.92%
2026-07-09	19.80	19.92	0.12	0.61%	19.17	20.16	32042	6326	2.43%
2026-07-08	20.33	19.80	-0.48	-2.37%	19.62	20.42	29490	5855	2.24%
2026-07-07	20.80	20.28	-0.51	-2.45%	20.12	20.94	30489	6230	2.32%
2026-07-06	22.03	20.79	-1.01	-4.63%	20.76	22.14	36041	7628	2.74%
2026-07-03	22.02	21.80	-0.12	-0.55%	21.60	22.14	33293	7270	2.53%
2026-07-02	21.85	21.92	-0.29	-1.31%	21.42	22.57	44169	9737	3.36%
2026-07-01	21.93	22.21	0.18	0.82%	21.60	22.57	48346	10731	3.67%
2026-06-30	20.93	22.03	1.01	4.80%	20.80	22.57	56056	12287	4.26%
2026-06-29	21.70	21.02	-0.95	-4.32%	20.55	22.01	52826	11114	4.01%
2026-06-26	21.65	21.97	0.11	0.50%	21.50	22.76	63551	14063	4.83%
2026-06-25	22.56	21.86	-0.70	-3.10%	21.65	23.20	56121	12406	4.26%
2026-06-24	23.28	22.56	-1.04	-4.41%	22.02	23.50	56063	12654	4.26%
2026-06-23	22.70	23.60	0.85	3.74%	22.59	23.98	75524	17601	5.74%
2026-06-22	23.05	22.75	-0.39	-1.69%	22.30	23.37	67378	15302	5.12%
2026-06-18	24.31	23.14	-1.41	-5.74%	22.90	24.31	83858	19519	6.37%
2026-06-17	23.86	24.55	0.40	1.66%	23.80	24.85	72481	17723	5.51%
2026-06-16	23.76	24.15	0.43	1.81%	23.22	24.35	55835	13344	4.24%
2026-06-15	23.20	23.72	0.50	2.15%	23.19	23.92	45493	10765	3.46%
2026-06-12	23.36	23.22	0.26	1.13%	22.73	23.73	44764	10425	3.40%
2026-06-11	22.99	22.96	-0.24	-1.03%	22.22	23.15	43144	9783	3.28%
2026-06-10	23.41	23.20	-0.60	-2.52%	22.66	23.54	51249	11790	3.89%
2026-06-09	23.40	23.80	0.89	3.88%	22.80	24.12	63355	14935	4.81%
2026-06-08	23.72	22.91	-1.34	-5.53%	22.71	24.13	60936	14225	4.63%
2026-06-05	24.00	24.25	0.26	1.08%	22.93	25.05	83397	20085	6.33%
2026-06-04	24.00	23.99	-0.58	-2.36%	23.55	24.55	76173	18274	5.79%
2026-06-03	25.46	24.57	-0.88	-3.46%	24.22	26.68	90548	22899	6.88%
2026-06-02	25.84	25.45	-0.33	-1.28%	24.67	25.90	71819	18200	5.46%
2026-06-01	25.36	25.78	-1.24	-4.59%	25.15	26.90	92283	23988	7.01%
2026-05-29	29.88	27.07	-3.01	-10.01%	27.07	29.95	118544	33066	9.00%
2026-05-28	28.07	30.08	1.08	3.72%	26.69	30.15	167761	47803	12.74%
2026-05-27	30.07	29.00	-3.22	-9.99%	29.00	31.80	175744	53944	13.35%
2026-05-26	30.63	32.22	1.53	4.99%	29.65	33.74	206915	65294	15.72%
2026-05-25	29.80	30.69	0.00	0.00%	29.33	30.81	154038	46261	11.70%