亚星锚链 (601890) - 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
2026-05-06	10.95	10.99	0.06	0.55%	10.82	11.08	493851	54265	5.15%
2026-04-30	10.93	10.93	0.06	0.55%	10.87	11.16	523751	57474	5.46%
2026-04-29	10.80	10.87	0.02	0.18%	10.68	10.94	525484	56820	5.48%
2026-04-28	10.42	10.85	0.48	4.63%	10.40	11.35	850894	93044	8.87%
2026-04-27	10.64	10.37	-0.38	-3.53%	10.18	10.68	450177	46552	4.69%
2026-04-24	10.85	10.75	-0.24	-2.18%	10.58	10.95	530707	56908	5.53%
2026-04-23	10.62	10.99	0.34	3.19%	10.62	11.10	768099	83982	8.01%
2026-04-22	10.68	10.65	-0.13	-1.21%	10.57	10.71	294786	31378	3.07%
2026-04-21	10.73	10.78	-0.01	-0.09%	10.66	10.99	426573	46138	4.45%
2026-04-20	10.53	10.79	0.32	3.06%	10.52	10.84	461866	49492	4.81%
2026-04-17	10.47	10.47	-0.06	-0.57%	10.35	10.53	245380	25617	2.56%
2026-04-16	10.36	10.53	0.18	1.74%	10.31	10.54	254106	26519	2.65%
2026-04-15	10.50	10.35	-0.13	-1.24%	10.31	10.54	248708	25929	2.59%
2026-04-14	10.52	10.48	0.06	0.58%	10.33	10.57	238593	24848	2.49%
2026-04-13	10.31	10.42	0.05	0.48%	10.18	10.48	204030	21203	2.13%
2026-04-10	10.40	10.37	0.03	0.29%	10.37	10.57	276617	28972	2.88%
2026-04-09	10.35	10.34	-0.11	-1.05%	10.26	10.43	229034	23675	2.39%
2026-04-08	10.30	10.45	0.33	3.26%	10.22	10.45	364730	37762	3.80%
2026-04-07	9.95	10.12	0.21	2.12%	9.94	10.16	189505	19090	1.98%
2026-04-03	10.15	9.91	-0.25	-2.46%	9.89	10.22	219018	21880	2.28%
2026-04-02	10.19	10.16	-0.11	-1.07%	10.10	10.36	253307	25878	2.64%
2026-04-01	10.33	10.27	0.07	0.69%	10.20	10.38	245631	25219	2.56%
2026-03-31	10.20	10.20	-0.06	-0.58%	10.17	10.47	325884	33604	3.40%
2026-03-30	10.09	10.26	0.02	0.20%	10.06	10.28	226492	23079	2.36%
2026-03-27	9.94	10.24	0.17	1.69%	9.90	10.26	245012	24916	2.55%
2026-03-26	10.30	10.07	-0.26	-2.52%	10.02	10.32	276578	28029	2.88%
2026-03-25	10.26	10.33	0.11	1.08%	10.22	10.40	348095	35929	3.63%
2026-03-24	10.11	10.22	0.33	3.34%	9.93	10.23	456600	46102	4.76%
2026-03-23	10.40	9.89	-0.73	-6.87%	9.76	10.46	520285	52526	5.42%
2026-03-20	11.10	10.62	-0.36	-3.28%	10.60	11.10	378098	40786	3.94%
2026-03-19	11.25	10.98	-0.40	-3.51%	10.92	11.28	441694	48845	4.60%
2026-03-18	11.52	11.38	-0.12	-1.04%	11.19	11.59	497193	56370	5.18%
2026-03-17	11.65	11.50	-0.30	-2.54%	11.46	12.07	707653	82846	7.38%
2026-03-16	11.85	11.80	0.39	3.42%	11.64	12.34	1202476	143356	12.53%
2026-03-13	11.58	11.41	-0.23	-1.98%	11.37	11.68	371137	42731	3.87%
2026-03-12	11.92	11.64	-0.29	-2.43%	11.48	11.92	561253	65353	5.85%
2026-03-11	12.21	11.93	-0.28	-2.29%	11.85	12.33	662017	79505	6.90%
2026-03-10	12.31	12.21	-0.04	-0.33%	12.17	12.60	613528	75754	6.39%
2026-03-09	12.38	12.25	-0.39	-3.09%	11.98	12.57	652364	79483	6.80%
2026-03-06	12.32	12.64	0.14	1.12%	12.27	12.95	672177	85278	7.01%
2026-03-05	12.80	12.50	-0.21	-1.65%	12.39	12.81	754377	94364	7.86%
2026-03-04	12.36	12.71	0.26	2.09%	12.01	13.00	953143	120526	9.93%
2026-03-03	12.93	12.45	-0.45	-3.49%	12.40	13.69	1292668	167415	13.47%
2026-03-02	14.32	12.90	-0.79	-5.77%	12.83	14.32	1569844	206599	16.36%
2026-02-27	13.32	13.69	0.36	2.70%	13.32	14.11	1519734	208756	15.84%
2026-02-26	13.10	13.33	-0.07	-0.52%	13.00	13.73	1454231	194862	15.16%
2026-02-25	13.63	13.40	-0.23	-1.69%	13.10	13.91	2230715	298988	23.25%
2026-02-24	12.50	13.63	1.24	10.01%	12.28	13.63	2223806	291531	23.18%
2026-02-13	11.41	12.39	1.13	10.04%	11.41	12.39	819019	99128	8.54%
2026-02-12	11.17	11.26	0.08	0.72%	11.00	11.48	348665	39261	3.63%
2026-02-11	11.23	11.18	-0.12	-1.06%	11.13	11.48	440858	49842	4.60%
2026-02-10	11.05	11.30	0.20	1.80%	10.95	11.38	525492	59076	5.48%
2026-02-09	10.99	11.10	0.15	1.37%	10.93	11.17	266791	29550	2.78%
2026-02-06	11.01	10.95	-0.14	-1.26%	10.87	11.17	287850	31659	3.00%
2026-02-05	11.13	11.09	-0.13	-1.16%	11.01	11.25	391649	43494	4.08%
2026-02-04	10.90	11.22	0.28	2.56%	10.83	11.43	816105	91755	8.51%
2026-02-03	10.35	10.94	0.70	6.84%	10.20	11.02	616405	65985	6.42%
2026-02-02	10.33	10.24	-0.13	-1.25%	10.20	10.65	277758	28954	2.90%
2026-01-30	10.63	10.37	-0.26	-2.45%	10.19	10.75	345534	35853	3.60%
2026-01-29	10.76	10.63	-0.21	-1.94%	10.57	10.83	292239	31243	3.05%
2026-01-28	10.86	10.84	-0.02	-0.18%	10.70	11.00	313791	34026	3.27%
2026-01-27	10.86	10.86	-0.09	-0.82%	10.60	11.00	376485	40591	3.92%