致敬每一个财富自由的梦想,祝大家早日进化为游资

亚邦股份 (603188) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 4.35 4.41 0.08 1.85% 4.33 4.41 113575 4974 1.99%
2025-07-31 4.43 4.33 -0.10 -2.26% 4.30 4.45 116122 5060 2.04%
2025-07-30 4.45 4.43 -0.04 -0.89% 4.37 4.52 124388 5509 2.18%
2025-07-29 4.45 4.47 0.03 0.68% 4.42 4.51 118360 5273 2.08%
2025-07-28 4.49 4.44 -0.03 -0.67% 4.40 4.49 92796 4105 1.63%
2025-07-25 4.41 4.47 0.07 1.59% 4.39 4.47 137426 6111 2.41%
2025-07-24 4.37 4.40 0.01 0.23% 4.37 4.45 132950 5863 2.33%
2025-07-23 4.45 4.39 -0.07 -1.57% 4.33 4.48 173076 7646 3.04%
2025-07-22 4.40 4.46 0.05 1.13% 4.40 4.58 270852 12110 4.75%
2025-07-21 4.30 4.41 0.11 2.56% 4.29 4.43 143655 6316 2.52%
2025-07-18 4.33 4.30 0.01 0.23% 4.25 4.34 94252 4035 1.65%
2025-07-17 4.28 4.29 0.02 0.47% 4.24 4.31 98690 4218 1.73%
2025-07-16 4.25 4.27 0.03 0.71% 4.23 4.30 111351 4755 1.95%
2025-07-15 4.38 4.24 -0.13 -2.97% 4.20 4.39 140027 5948 2.46%
2025-07-14 4.31 4.37 0.04 0.92% 4.29 4.39 120747 5242 2.12%
2025-07-11 4.38 4.33 -0.02 -0.46% 4.26 4.45 185980 8051 3.26%
2025-07-10 4.26 4.35 0.10 2.35% 4.24 4.35 137142 5915 2.41%
2025-07-09 4.31 4.25 -0.06 -1.39% 4.22 4.34 117116 4986 2.05%
2025-07-08 4.27 4.31 0.04 0.94% 4.27 4.32 104913 4499 1.84%
2025-07-07 4.16 4.27 0.10 2.40% 4.16 4.30 125172 5315 2.20%
2025-07-04 4.24 4.17 -0.07 -1.65% 4.17 4.26 99710 4196 1.75%
2025-07-03 4.25 4.24 -0.01 -0.24% 4.21 4.29 84003 3563 1.47%
2025-07-02 4.25 4.25 0.00 0.00% 4.20 4.27 103612 4390 1.82%
2025-07-01 4.22 4.25 0.03 0.71% 4.16 4.27 107504 4535 1.89%
2025-06-30 4.15 4.22 0.07 1.69% 4.15 4.22 108599 4559 1.90%
2025-06-27 4.15 4.15 0.01 0.24% 4.12 4.18 73771 3054 1.29%
2025-06-26 4.20 4.14 -0.03 -0.72% 4.12 4.22 106086 4413 1.86%
2025-06-25 4.17 4.17 0.04 0.97% 4.13 4.24 135592 5654 2.38%
2025-06-24 4.03 4.13 0.10 2.48% 3.99 4.14 111980 4581 1.96%
2025-06-23 3.87 4.03 0.15 3.87% 3.84 4.07 142450 5697 2.50%
2025-06-20 3.90 3.88 -0.04 -1.02% 3.86 3.96 114977 4484 2.02%
2025-06-19 4.01 3.92 -0.10 -2.49% 3.88 4.03 155874 6147 2.73%
2025-06-18 4.08 4.02 -0.08 -1.95% 4.02 4.11 104437 4222 1.83%
2025-06-17 4.15 4.10 -0.05 -1.20% 4.08 4.19 105876 4363 1.86%
2025-06-16 4.13 4.15 -0.01 -0.24% 4.12 4.22 86667 3607 1.52%
2025-06-13 4.26 4.16 -0.10 -2.35% 4.13 4.26 129909 5411 2.28%
2025-06-12 4.26 4.26 -0.02 -0.47% 4.20 4.28 100122 4242 1.76%
2025-06-11 4.28 4.28 0.00 0.00% 4.26 4.33 130304 5592 2.29%
2025-06-10 4.27 4.28 -0.01 -0.23% 4.18 4.36 202504 8658 3.55%
2025-06-09 4.18 4.29 0.11 2.63% 4.18 4.31 184778 7852 3.24%
2025-06-06 4.10 4.18 0.10 2.45% 4.05 4.23 184219 7645 3.23%
2025-06-05 4.12 4.08 -0.02 -0.49% 4.03 4.13 104770 4264 1.84%
2025-06-04 4.07 4.10 0.06 1.49% 4.04 4.12 109099 4467 1.91%
2025-06-03 4.00 4.04 0.04 1.00% 3.95 4.10 113621 4621 1.99%
2025-05-30 4.08 4.00 -0.08 -1.96% 3.99 4.09 107672 4325 1.89%
2025-05-29 4.04 4.08 0.04 0.99% 4.01 4.16 131962 5397 2.31%
2025-05-28 4.19 4.04 -0.12 -2.88% 4.03 4.27 143289 5887 2.51%
2025-05-27 4.08 4.16 0.08 1.96% 4.04 4.18 129551 5322 2.27%
2025-05-26 4.05 4.08 0.00 0.00% 4.03 4.11 103784 4224 1.82%
2025-05-23 4.13 4.08 -0.05 -1.21% 4.06 4.20 133793 5514 2.35%
2025-05-22 4.20 4.13 -0.10 -2.36% 4.13 4.30 136587 5723 2.40%
2025-05-21 4.34 4.23 -0.11 -2.53% 4.19 4.36 186177 7914 3.27%
2025-05-20 4.33 4.34 0.01 0.23% 4.27 4.40 240738 10385 4.22%
2025-05-19 4.17 4.33 0.19 4.59% 4.15 4.46 359560 15448 6.31%
2025-05-16 4.06 4.14 0.07 1.72% 4.05 4.15 157975 6495 2.77%
2025-05-15 4.13 4.07 -0.03 -0.73% 4.05 4.16 140560 5759 2.47%
2025-05-14 4.15 4.10 -0.05 -1.20% 4.08 4.20 154815 6385 2.72%
2025-05-13 4.10 4.15 0.08 1.97% 4.05 4.21 198956 8224 3.49%
2025-05-12 4.10 4.07 0.01 0.25% 4.02 4.11 139161 5635 2.44%
2025-05-09 4.17 4.06 -0.08 -1.93% 4.04 4.25 192304 7939 3.37%
2025-05-08 4.12 4.14 -0.02 -0.48% 4.08 4.19 153532 6365 2.69%
2025-05-07 4.12 4.16 0.08 1.96% 4.10 4.22 234442 9747 4.11%
2025-05-06 3.97 4.08 0.14 3.55% 3.97 4.14 185087 7542 3.25%
2025-04-30 3.96 3.94 -0.03 -0.76% 3.94 4.05 133945 5349 2.35%
2025-04-29 3.90 3.97 0.04 1.02% 3.87 4.00 118750 4696 2.08%
2025-04-28 3.99 3.93 -0.03 -0.76% 3.88 4.01 151011 5951 2.65%
2025-04-25 4.05 3.96 -0.10 -2.46% 3.96 4.09 178136 7160 3.12%
2025-04-24 4.05 4.06 -0.08 -1.93% 4.03 4.12 176336 7170 3.09%