*ST亿晶 (600537) - 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	2.09	2.11	0.01	0.48%	2.07	2.12	152324	3193	1.29%
2026-09-15	2.15	2.10	-0.05	-2.33%	2.10	2.15	165936	3528	1.40%
2026-09-14	2.18	2.15	-0.04	-1.83%	2.13	2.19	212192	4569	1.79%
2026-09-11	2.21	2.19	-0.04	-1.79%	2.16	2.24	223913	4896	1.89%
2026-09-10	2.17	2.23	0.05	2.29%	2.14	2.25	253318	5564	2.14%
2026-09-09	2.21	2.18	-0.04	-1.80%	2.17	2.24	189984	4168	1.60%
2026-09-08	2.18	2.22	0.04	1.83%	2.18	2.27	297248	6634	2.51%
2026-09-07	2.14	2.18	0.03	1.40%	2.12	2.20	200125	4332	1.69%
2026-09-04	2.15	2.15	0.01	0.47%	2.13	2.16	187196	4012	1.58%
2026-09-03	2.17	2.14	-0.04	-1.83%	2.13	2.19	179042	3849	1.51%
2026-09-02	2.14	2.18	0.02	0.93%	2.13	2.22	242993	5297	2.05%
2026-09-01	2.14	2.16	0.03	1.41%	2.13	2.16	125669	2695	1.06%
2026-08-31	2.15	2.13	-0.04	-1.84%	2.10	2.15	160441	3414	1.36%
2026-08-28	2.14	2.17	0.01	0.46%	2.14	2.17	148462	3197	1.25%
2026-08-27	2.13	2.16	0.03	1.41%	2.12	2.18	206610	4441	1.75%
2026-08-26	2.09	2.13	0.03	1.43%	2.09	2.15	225440	4795	1.90%
2026-08-25	2.08	2.10	0.00	0.00%	2.07	2.12	183550	3848	1.55%
2026-08-24	2.13	2.10	-0.03	-1.41%	2.06	2.16	241309	5052	2.04%
2026-08-21	2.10	2.13	0.02	0.95%	2.07	2.14	150677	3189	1.27%
2026-08-20	2.09	2.11	0.04	1.93%	2.07	2.12	157166	3294	1.33%
2026-08-19	2.16	2.07	-0.12	-5.48%	2.07	2.17	225472	4769	1.90%
2026-08-18	2.23	2.19	-0.04	-1.79%	2.16	2.23	198013	4322	1.67%
2026-08-17	2.22	2.23	0.01	0.45%	2.18	2.25	168666	3740	1.42%
2026-08-14	2.23	2.22	-0.01	-0.45%	2.21	2.28	159772	3569	1.35%
2026-08-13	2.29	2.23	-0.06	-2.62%	2.22	2.30	160206	3606	1.35%
2026-08-12	2.26	2.29	0.03	1.33%	2.23	2.30	186689	4231	1.58%
2026-08-11	2.20	2.26	0.05	2.26%	2.17	2.28	235681	5235	1.99%
2026-08-10	2.18	2.21	0.02	0.91%	2.13	2.24	168826	3688	1.43%
2026-08-07	2.21	2.19	-0.04	-1.79%	2.16	2.24	171331	3742	1.45%
2026-08-06	2.32	2.23	-0.08	-3.46%	2.16	2.33	277005	6167	2.34%
2026-08-05	2.28	2.31	-0.03	-1.28%	2.28	2.33	136763	3149	1.16%
2026-08-04	2.32	2.34	0.02	0.86%	2.29	2.34	124250	2878	1.05%
2026-08-03	2.24	2.32	0.10	4.50%	2.20	2.33	178998	4105	1.51%
2026-07-31	2.15	2.22	0.07	3.26%	2.15	2.24	149581	3289	1.26%
2026-07-30	2.24	2.15	-0.09	-4.02%	2.15	2.27	154921	3421	1.31%
2026-07-29	2.15	2.24	0.08	3.70%	2.14	2.30	212817	4729	1.80%
2026-07-28	2.13	2.16	0.01	0.47%	2.11	2.18	135292	2921	1.14%
2026-07-27	2.14	2.15	0.00	0.00%	2.11	2.17	153659	3279	1.30%
2026-07-24	2.14	2.15	-0.04	-1.83%	2.12	2.19	112934	2429	0.95%
2026-07-23	2.14	2.19	0.05	2.34%	2.09	2.20	164000	3544	1.39%
2026-07-22	2.05	2.14	0.05	2.39%	2.03	2.20	174080	3701	1.47%
2026-07-21	2.11	2.09	-0.09	-4.13%	1.96	2.12	328399	6675	2.77%
2026-07-20	2.33	2.18	-0.14	-6.03%	2.10	2.36	242772	5392	2.05%
2026-07-17	2.40	2.32	-0.08	-3.33%	2.29	2.41	199085	4654	1.68%
2026-07-16	2.40	2.40	-0.02	-0.83%	2.37	2.44	115649	2787	0.98%
2026-07-15	2.41	2.42	-0.01	-0.41%	2.38	2.46	113875	2757	0.96%
2026-07-14	2.46	2.43	-0.02	-0.82%	2.37	2.46	123583	2982	1.04%
2026-07-13	2.55	2.45	-0.12	-4.67%	2.40	2.56	176377	4355	1.49%
2026-07-10	2.50	2.57	0.03	1.18%	2.50	2.62	147127	3791	1.24%
2026-07-09	2.57	2.54	-0.06	-2.31%	2.51	2.61	149705	3824	1.26%
2026-07-08	2.57	2.60	0.01	0.39%	2.47	2.63	210139	5304	1.78%
2026-07-07	2.63	2.59	-0.10	-3.72%	2.57	2.69	147399	3849	1.25%
2026-07-06	2.71	2.69	-0.05	-1.82%	2.58	2.77	252637	6705	2.13%
2026-07-03	2.69	2.74	-0.01	-0.36%	2.62	2.77	269313	7250	2.28%
2026-07-02	2.57	2.75	0.13	4.96%	2.57	2.75	320633	8646	2.71%
2026-07-01	2.64	2.62	0.08	3.15%	2.55	2.67	312637	8177	2.64%
2026-06-30	2.42	2.54	0.12	4.96%	2.41	2.54	120076	2993	1.01%
2026-06-29	2.50	2.42	-0.07	-2.81%	2.37	2.51	247306	5962	2.09%
2026-06-26	2.46	2.49	-0.01	-0.40%	2.46	2.60	276262	6968	2.33%
2026-06-25	2.60	2.50	-0.10	-3.85%	2.47	2.62	283279	7122	2.39%
2026-06-24	2.60	2.60	-0.05	-1.89%	2.52	2.64	341235	8709	2.88%
2026-06-23	2.70	2.65	-0.05	-1.85%	2.61	2.83	469467	12732	3.97%
2026-06-22	2.77	2.70	-0.14	-4.93%	2.70	2.80	212005	5768	1.79%
2026-06-18	3.14	2.84	-0.15	-5.02%	2.84	3.14	971263	28762	8.21%
2026-06-17	2.99	2.99	0.14	4.91%	2.99	2.99	53066	1586	0.45%
2026-06-16	2.85	2.85	0.14	5.17%	2.85	2.85	99978	2849	0.84%
2026-06-15	2.71	2.71	0.13	5.04%	2.67	2.71	316895	8577	2.68%
2026-06-12	2.58	2.58	0.12	4.88%	2.58	2.58	40789	1052	0.34%
2026-06-11	2.46	2.46	0.12	5.13%	2.46	2.46	65337	1607	0.55%
2026-06-10	2.45	2.34	-0.10	-4.10%	2.32	2.52	452232	10914	3.82%
2026-06-09	2.54	2.44	-0.11	-4.31%	2.42	2.54	452193	11078	3.82%