亚翔集成 (603929) - 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
2025-10-31	42.45	42.46	3.86	10.00%	42.15	42.46	38752	16451	1.82%
2025-10-30	39.53	38.60	-1.48	-3.69%	38.48	39.90	24331	9502	1.14%
2025-10-29	40.30	40.08	-0.08	-0.20%	38.86	40.30	23514	9291	1.10%
2025-10-28	40.50	40.16	0.02	0.05%	39.67	40.50	12880	5157	0.60%
2025-10-27	40.03	40.14	0.20	0.50%	39.77	40.78	11748	4711	0.55%
2025-10-24	39.23	39.94	0.82	2.10%	39.15	40.25	15546	6189	0.73%
2025-10-23	38.61	39.12	0.64	1.66%	37.43	39.33	19114	7306	0.90%
2025-10-22	38.88	38.48	-0.42	-1.08%	38.15	38.96	7918	3052	0.37%
2025-10-21	38.10	38.90	0.42	1.09%	38.10	39.27	10436	4054	0.49%
2025-10-20	38.79	38.48	0.41	1.08%	38.22	39.20	11813	4569	0.55%
2025-10-17	40.02	38.07	-1.95	-4.87%	38.01	40.02	19906	7690	0.93%
2025-10-16	41.20	40.02	-0.78	-1.91%	39.80	41.20	13557	5466	0.64%
2025-10-15	39.38	40.80	1.45	3.68%	38.95	40.97	24263	9704	1.14%
2025-10-14	42.57	39.35	-2.96	-7.00%	38.92	43.43	38221	15526	1.79%
2025-10-13	39.49	42.31	-0.39	-0.91%	39.49	42.99	23943	10099	1.12%
2025-10-10	43.45	42.70	-1.54	-3.48%	42.58	44.00	25527	11013	1.20%
2025-10-09	42.69	44.24	2.30	5.48%	41.89	45.11	59453	25916	2.79%
2025-09-30	42.98	41.94	-1.04	-2.42%	41.81	43.12	33598	14204	1.57%
2025-09-29	44.78	42.98	-1.80	-4.02%	42.58	45.32	50505	21834	2.37%
2025-09-26	42.14	44.78	2.65	6.29%	41.62	46.34	64085	28240	3.00%
2025-09-25	42.02	42.13	-0.54	-1.27%	41.91	43.09	22815	9655	1.07%
2025-09-24	40.43	42.67	2.39	5.93%	39.69	42.85	35935	15021	1.68%
2025-09-23	40.25	40.28	-0.06	-0.15%	39.14	41.04	16910	6734	0.79%
2025-09-22	40.20	40.34	0.32	0.80%	39.45	40.35	15625	6247	0.73%
2025-09-19	41.69	41.02	-0.72	-1.72%	40.78	42.15	18428	7638	0.86%
2025-09-18	42.18	41.74	-0.43	-1.02%	41.41	42.99	20917	8817	0.98%
2025-09-17	42.34	42.17	-0.14	-0.33%	41.80	43.00	14900	6298	0.70%
2025-09-16	42.08	42.31	0.40	0.95%	41.75	43.12	19975	8483	0.94%
2025-09-15	42.46	41.91	-0.74	-1.74%	41.72	42.82	17995	7579	0.84%
2025-09-12	43.09	42.65	-0.33	-0.77%	42.45	43.68	34579	14882	1.62%
2025-09-11	40.14	42.98	2.46	6.07%	40.02	43.40	54015	22884	2.53%
2025-09-10	40.40	40.52	0.08	0.20%	40.21	42.25	22148	9091	1.04%
2025-09-09	41.25	40.44	-0.71	-1.73%	39.91	41.44	20937	8507	0.98%
2025-09-08	40.74	41.15	0.41	1.01%	40.00	41.50	22072	8989	1.03%
2025-09-05	39.00	40.74	2.04	5.27%	38.51	40.98	34414	13784	1.61%
2025-09-04	41.56	38.70	-3.46	-8.21%	37.97	41.95	50145	19848	2.35%
2025-09-03	41.50	42.16	1.24	3.03%	39.85	42.32	60771	25156	2.85%
2025-09-02	41.50	40.92	-1.55	-3.65%	40.80	42.15	47474	19621	2.23%
2025-09-01	42.60	42.47	-0.30	-0.70%	41.03	42.77	50516	21223	2.37%
2025-08-29	41.91	42.77	0.71	1.69%	41.54	43.50	69826	29506	3.27%
2025-08-28	41.58	42.06	1.28	3.14%	40.78	42.35	82728	34369	3.88%
2025-08-27	44.10	40.78	-1.67	-3.93%	40.78	44.69	146526	62349	6.87%
2025-08-26	40.90	42.45	3.86	10.00%	40.90	42.45	77907	32864	3.65%
2025-08-25	36.34	38.59	3.51	10.01%	36.13	38.59	69306	26071	3.25%
2025-08-22	35.11	35.08	0.04	0.11%	34.86	35.61	25297	8888	1.19%
2025-08-21	34.74	35.04	0.31	0.89%	34.60	35.75	42091	14777	1.97%
2025-08-20	34.72	34.73	-0.09	-0.26%	34.47	35.00	23216	8058	1.09%
2025-08-19	35.50	34.82	-0.51	-1.44%	34.43	35.50	50603	17576	2.37%
2025-08-18	36.20	35.33	-0.87	-2.40%	35.10	36.66	50007	17780	2.34%
2025-08-15	37.50	36.20	-1.43	-3.80%	36.02	37.83	41429	15178	1.94%
2025-08-14	38.48	37.63	-0.64	-1.67%	37.56	38.48	14794	5592	0.69%
2025-08-13	38.18	38.27	0.05	0.13%	37.71	38.64	14443	5518	0.68%
2025-08-12	37.56	38.22	0.69	1.84%	37.32	38.78	24414	9310	1.14%
2025-08-11	37.24	37.53	0.33	0.89%	37.00	38.28	23478	8830	1.10%
2025-08-08	37.33	37.20	-0.23	-0.61%	37.01	37.55	11668	4345	0.55%
2025-08-07	37.60	37.43	-0.10	-0.27%	37.01	38.10	14745	5513	0.69%
2025-08-06	37.57	37.53	-0.05	-0.13%	37.10	37.76	13332	4977	0.62%
2025-08-05	37.05	37.58	0.58	1.57%	36.97	37.80	16134	6042	0.76%
2025-08-04	36.12	37.00	0.50	1.37%	36.12	37.16	15446	5699	0.72%
2025-08-01	37.18	36.50	-0.59	-1.59%	36.38	37.18	18647	6832	0.87%
2025-07-31	37.20	37.09	-0.41	-1.09%	37.02	38.21	14932	5603	0.70%
2025-07-30	37.03	37.50	0.53	1.43%	36.60	37.65	24235	8978	1.14%
2025-07-29	36.99	36.97	-0.02	-0.05%	36.70	37.76	20225	7496	0.95%
2025-07-28	36.05	36.99	1.13	3.15%	35.93	37.10	34482	12660	1.62%
2025-07-25	35.24	35.86	-2.20	-5.78%	35.20	36.50	51053	18262	2.39%
2025-07-24	38.35	38.06	-0.47	-1.22%	37.50	38.80	26035	9907	1.22%