*ST亚振 (603389) - 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
2026-05-07	65.80	66.55	1.64	2.53%	65.01	67.99	29120	19376	1.11%
2026-05-06	63.50	64.91	3.09	5.00%	63.02	64.91	11171	7215	0.43%
2026-04-30	61.70	61.82	2.94	4.99%	58.81	61.82	29469	17838	1.12%
2026-04-29	55.30	58.88	2.57	4.56%	55.30	58.92	19738	11421	0.75%
2026-04-28	54.07	56.31	2.15	3.97%	51.50	56.87	25835	14016	0.98%
2026-04-27	54.53	54.16	0.82	1.54%	53.00	55.99	24074	13162	0.92%
2026-04-24	51.27	53.34	2.54	5.00%	51.20	53.34	36703	19426	1.40%
2026-04-23	51.20	50.80	-0.56	-1.09%	50.65	52.40	15164	7829	0.58%
2026-04-22	51.79	51.36	-0.12	-0.23%	49.00	51.87	17935	9087	0.68%
2026-04-21	52.18	51.48	-0.48	-0.92%	50.90	52.81	15691	8126	0.60%
2026-04-20	49.90	51.96	0.88	1.72%	49.89	53.38	24344	12764	0.93%
2026-04-17	49.22	51.08	2.30	4.72%	48.93	51.20	19454	9813	0.74%
2026-04-16	48.75	48.78	0.03	0.06%	48.20	49.80	14033	6854	0.53%
2026-04-15	49.51	48.75	-0.01	-0.02%	47.70	49.90	23667	11509	0.90%
2026-04-14	47.55	48.76	2.32	5.00%	47.55	48.76	34190	16506	1.30%
2026-04-13	43.79	46.44	2.21	5.00%	43.71	46.44	19181	8768	0.73%
2026-04-10	42.21	44.23	2.09	4.96%	42.21	44.25	21516	9472	0.82%
2026-04-09	42.08	42.14	0.00	0.00%	41.71	42.66	7891	3329	0.30%
2026-04-08	42.00	42.14	0.40	0.96%	41.74	42.58	8813	3727	0.34%
2026-04-07	41.90	41.74	0.06	0.14%	41.15	42.00	6631	2761	0.25%
2026-04-03	42.69	41.68	-0.54	-1.28%	41.50	42.69	6952	2900	0.26%
2026-04-02	43.33	42.22	-1.12	-2.58%	42.00	43.33	9053	3858	0.34%
2026-04-01	43.30	43.34	0.27	0.63%	43.01	43.63	7181	3105	0.27%
2026-03-31	43.89	43.07	-0.82	-1.87%	42.90	44.18	11812	5114	0.45%
2026-03-30	41.85	43.89	1.52	3.59%	41.85	44.00	17167	7455	0.65%
2026-03-27	40.89	42.37	0.99	2.39%	40.56	42.88	12618	5279	0.48%
2026-03-26	41.26	41.38	0.38	0.93%	40.23	42.98	15600	6509	0.59%
2026-03-25	40.74	41.00	0.03	0.07%	40.00	41.40	7652	3106	0.29%
2026-03-24	42.40	40.97	-0.49	-1.18%	39.52	42.45	16680	6748	0.63%
2026-03-23	42.94	41.46	-2.02	-4.65%	41.46	42.94	12254	5147	0.47%
2026-03-20	43.11	43.48	-0.28	-0.64%	42.75	43.85	11256	4852	0.43%
2026-03-19	42.75	43.76	0.36	0.83%	41.23	43.79	24627	10401	0.94%
2026-03-18	42.86	43.40	0.88	2.07%	42.70	43.88	10541	4572	0.40%
2026-03-17	43.11	42.52	-0.65	-1.51%	42.03	43.50	9646	4125	0.37%
2026-03-16	43.41	43.17	-0.23	-0.53%	42.53	44.27	12258	5294	0.47%
2026-03-13	43.99	43.40	-0.20	-0.46%	43.25	43.99	8754	3815	0.33%
2026-03-12	43.70	43.60	-0.09	-0.21%	42.89	44.18	12380	5395	0.47%
2026-03-11	42.30	43.69	1.24	2.92%	41.50	44.00	15847	6695	0.60%
2026-03-10	43.29	42.45	0.00	0.00%	42.13	43.29	8480	3616	0.32%
2026-03-09	41.79	42.45	-0.66	-1.53%	41.56	42.89	10089	4265	0.38%
2026-03-06	43.70	43.11	-0.89	-2.02%	43.03	44.47	10849	4738	0.41%
2026-03-05	44.43	44.00	0.42	0.96%	43.77	45.44	9740	4330	0.37%
2026-03-04	41.60	43.58	0.07	0.16%	41.60	44.50	12604	5468	0.48%
2026-03-03	44.96	43.51	-2.29	-5.00%	43.51	45.80	20059	8840	0.76%
2026-03-02	47.50	45.80	-1.92	-4.02%	45.33	47.51	18752	8623	0.71%
2026-02-27	48.01	47.72	-0.54	-1.12%	47.61	48.60	13454	6443	0.51%
2026-02-26	47.99	48.26	0.21	0.44%	46.93	48.99	15390	7363	0.59%
2026-02-25	48.00	48.05	1.82	3.94%	46.80	48.40	25618	12235	0.97%
2026-02-24	44.80	46.23	2.20	5.00%	44.26	46.23	10179	4648	0.39%
2026-02-13	45.00	44.03	0.56	1.29%	43.00	45.40	21267	9461	0.81%
2026-02-12	41.80	43.47	2.07	5.00%	41.48	43.47	13031	5565	0.50%
2026-02-11	42.63	41.40	-1.06	-2.50%	41.20	43.25	17503	7376	0.67%
2026-02-10	44.90	42.46	-2.22	-4.97%	42.46	45.40	24957	10837	0.95%
2026-02-09	44.01	44.68	-0.82	-1.80%	43.70	45.58	16082	7151	0.61%
2026-02-06	47.00	45.50	0.02	0.04%	45.00	47.18	14477	6677	0.55%
2026-02-05	45.02	45.48	0.46	1.02%	44.69	46.59	13143	5998	0.50%
2026-02-04	46.00	45.02	-1.53	-3.29%	44.35	46.55	15125	6841	0.58%
2026-02-03	48.96	46.55	-2.45	-5.00%	46.55	49.50	28456	13441	1.08%
2026-02-02	50.35	49.00	-0.13	-0.26%	48.85	51.50	20268	10163	0.77%
2026-01-30	49.50	49.13	0.03	0.06%	48.10	50.50	13351	6567	0.51%
2026-01-29	49.10	49.10	-1.37	-2.71%	49.10	51.50	14849	7442	0.57%
2026-01-28	50.00	50.47	0.67	1.35%	48.62	50.96	17107	8552	0.65%