亚盛集团 (600108) - 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
2025-04-03	2.78	2.85	0.07	2.52%	2.76	2.86	422456	11946	2.17%
2025-04-02	2.78	2.78	-0.01	-0.36%	2.77	2.80	102935	2868	0.53%
2025-04-01	2.75	2.79	0.05	1.82%	2.74	2.81	245095	6824	1.26%
2025-03-31	2.79	2.74	-0.05	-1.79%	2.72	2.80	242749	6689	1.25%
2025-03-28	2.86	2.79	-0.07	-2.45%	2.78	2.87	364384	10227	1.87%
2025-03-27	2.87	2.86	-0.02	-0.69%	2.85	2.88	164804	4719	0.85%
2025-03-26	2.84	2.88	0.03	1.05%	2.84	2.89	279220	8033	1.43%
2025-03-25	2.81	2.85	0.04	1.42%	2.79	2.86	185656	5256	0.95%
2025-03-24	2.86	2.81	-0.05	-1.75%	2.78	2.86	291606	8231	1.50%
2025-03-21	2.87	2.86	-0.01	-0.35%	2.85	2.89	237746	6828	1.22%
2025-03-20	2.86	2.87	0.01	0.35%	2.85	2.88	207056	5938	1.06%
2025-03-19	2.87	2.86	-0.01	-0.35%	2.85	2.87	154727	4423	0.79%
2025-03-18	2.88	2.87	-0.01	-0.35%	2.84	2.89	172896	4943	0.89%
2025-03-17	2.87	2.88	0.02	0.70%	2.85	2.91	304052	8769	1.56%
2025-03-14	2.82	2.86	0.04	1.42%	2.81	2.87	358361	10218	1.84%
2025-03-13	2.82	2.82	0.00	0.00%	2.80	2.84	170952	4814	0.88%
2025-03-12	2.83	2.82	-0.02	-0.70%	2.82	2.84	165167	4672	0.85%
2025-03-11	2.80	2.84	0.02	0.71%	2.78	2.84	191026	5377	0.98%
2025-03-10	2.82	2.82	0.01	0.36%	2.81	2.85	154712	4371	0.79%
2025-03-07	2.83	2.81	-0.03	-1.06%	2.80	2.84	199620	5631	1.03%
2025-03-06	2.83	2.84	0.01	0.35%	2.81	2.85	207462	5879	1.07%
2025-03-05	2.86	2.83	-0.03	-1.05%	2.80	2.87	213500	6026	1.10%
2025-03-04	2.84	2.86	0.03	1.06%	2.80	2.86	264323	7470	1.36%
2025-03-03	2.85	2.83	-0.02	-0.70%	2.82	2.86	307088	8719	1.58%
2025-02-28	2.96	2.85	-0.11	-3.72%	2.84	2.97	478075	13776	2.46%
2025-02-27	2.84	2.96	0.13	4.59%	2.83	2.99	809012	23700	4.16%
2025-02-26	2.81	2.83	0.02	0.71%	2.80	2.84	197635	5574	1.02%
2025-02-25	2.83	2.81	-0.06	-2.09%	2.80	2.84	318825	8983	1.64%
2025-02-24	2.92	2.87	0.02	0.70%	2.85	2.95	513176	14897	2.64%
2025-02-21	2.85	2.85	0.01	0.35%	2.81	2.87	222886	6335	1.14%
2025-02-20	2.81	2.84	0.02	0.71%	2.80	2.85	265535	7517	1.36%
2025-02-19	2.79	2.82	0.02	0.71%	2.78	2.83	182955	5129	0.94%
2025-02-18	2.89	2.80	-0.09	-3.11%	2.78	2.89	331020	9367	1.70%
2025-02-17	2.83	2.89	0.06	2.12%	2.82	2.90	359103	10312	1.84%
2025-02-14	2.85	2.83	-0.02	-0.70%	2.82	2.86	188768	5356	0.97%
2025-02-13	2.84	2.85	0.00	0.00%	2.83	2.88	229413	6557	1.18%
2025-02-12	2.85	2.85	0.00	0.00%	2.82	2.86	141285	4011	0.73%
2025-02-11	2.87	2.85	-0.02	-0.70%	2.82	2.87	168161	4785	0.86%
2025-02-10	2.84	2.87	0.03	1.06%	2.83	2.87	190882	5446	0.98%
2025-02-07	2.82	2.84	0.02	0.71%	2.80	2.86	236625	6704	1.22%
2025-02-06	2.83	2.82	-0.01	-0.35%	2.78	2.83	195184	5479	1.00%
2025-02-05	2.81	2.83	0.03	1.07%	2.78	2.85	162183	4582	0.83%
2025-01-27	2.77	2.80	0.04	1.45%	2.77	2.84	201277	5660	1.03%
2025-01-24	2.74	2.76	0.00	0.00%	2.73	2.78	128734	3541	0.66%
2025-01-23	2.74	2.76	0.05	1.85%	2.73	2.81	230267	6408	1.18%
2025-01-22	2.73	2.71	-0.02	-0.73%	2.70	2.73	101632	2753	0.52%
2025-01-21	2.78	2.73	-0.03	-1.09%	2.71	2.78	143658	3930	0.74%
2025-01-20	2.78	2.76	0.00	0.00%	2.73	2.79	184742	5113	0.95%
2025-01-17	2.75	2.76	0.01	0.36%	2.72	2.77	153735	4229	0.79%
2025-01-16	2.75	2.75	0.02	0.73%	2.72	2.79	176288	4862	0.91%
2025-01-15	2.76	2.73	-0.04	-1.44%	2.72	2.76	146494	4006	0.75%
2025-01-14	2.68	2.77	0.09	3.36%	2.68	2.77	214881	5881	1.10%
2025-01-13	2.61	2.68	0.03	1.13%	2.61	2.69	120433	3194	0.62%
2025-01-10	2.72	2.65	-0.07	-2.57%	2.65	2.73	170386	4581	0.88%
2025-01-09	2.73	2.72	-0.02	-0.73%	2.70	2.76	139656	3809	0.72%
2025-01-08	2.76	2.74	-0.05	-1.79%	2.69	2.78	240844	6592	1.24%
2025-01-07	2.74	2.79	0.03	1.09%	2.74	2.80	176232	4879	0.91%
2025-01-06	2.75	2.76	0.00	0.00%	2.70	2.82	215694	5960	1.11%
2025-01-03	2.87	2.76	-0.11	-3.83%	2.74	2.89	324299	9087	1.67%
2025-01-02	2.91	2.87	-0.06	-2.05%	2.85	2.99	346217	10136	1.78%
2024-12-31	2.93	2.93	0.00	0.00%	2.87	2.97	369164	10801	1.90%
2024-12-30	3.04	2.93	-0.10	-3.30%	2.91	3.04	400178	11766	2.06%
2024-12-27	2.87	3.03	0.15	5.21%	2.86	3.05	596529	17834	3.06%
2024-12-26	2.85	2.88	0.02	0.70%	2.85	2.90	210544	6048	1.08%