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
2025-09-16	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%
2025-07-23	37.28	38.53	1.21	3.24%	37.12	38.85	37222	14251	1.74%
2025-07-22	38.20	37.32	-0.83	-2.18%	37.01	38.20	23757	8882	1.11%
2025-07-21	38.60	38.15	-0.39	-1.01%	37.70	38.80	24045	9174	1.13%
2025-07-18	37.00	38.54	1.30	3.49%	36.81	38.98	44869	17089	2.10%
2025-07-17	35.98	37.24	1.07	2.96%	35.98	37.55	35998	13300	1.69%
2025-07-16	36.05	36.17	-0.14	-0.39%	36.00	36.52	11076	4008	0.52%
2025-07-15	36.38	36.31	-0.04	-0.11%	36.00	36.67	19276	7002	0.90%
2025-07-14	35.30	36.35	1.22	3.47%	35.19	36.73	27062	9771	1.27%
2025-07-11	35.21	35.13	-0.24	-0.68%	35.02	35.70	19388	6844	0.91%
2025-07-10	36.05	35.37	-1.03	-2.83%	35.10	36.20	29511	10472	1.38%
2025-07-09	36.31	36.40	0.12	0.33%	35.72	36.98	44530	16140	2.09%
2025-07-08	37.09	36.28	0.49	1.37%	36.01	38.80	79750	29780	3.74%
2025-07-07	34.30	35.79	1.38	4.01%	34.19	35.89	47217	16577	2.21%
2025-07-04	34.79	34.41	-0.50	-1.43%	34.28	35.15	21786	7528	1.02%
2025-07-03	33.81	34.91	1.32	3.93%	33.52	35.30	45901	15776	2.15%
2025-07-02	34.35	33.59	-1.08	-3.12%	33.36	34.46	27718	9351	1.30%
2025-07-01	34.58	34.67	-0.43	-1.23%	34.10	34.89	31422	10826	1.47%
2025-06-30	33.11	35.10	1.98	5.98%	33.00	35.23	58640	19922	2.75%
2025-06-27	33.49	33.12	-0.53	-1.58%	32.81	33.77	45206	14989	2.12%
2025-06-26	32.95	33.65	0.43	1.29%	32.22	34.05	76688	25565	3.59%
2025-06-25	30.21	33.22	3.02	10.00%	30.10	33.22	103249	33105	4.84%
2025-06-24	30.28	30.20	0.56	1.89%	30.20	31.21	39781	12142	1.86%
2025-06-23	29.28	29.64	0.35	1.19%	28.87	29.67	26596	7781	1.25%
2025-06-20	28.63	29.29	0.66	2.31%	28.63	30.00	48826	14457	2.29%
2025-06-19	28.86	28.63	-0.16	-0.56%	28.25	28.90	20862	5956	0.98%
2025-06-18	29.50	28.79	-0.47	-1.61%	28.70	29.50	20794	6021	0.97%
2025-06-17	29.60	29.26	0.05	0.17%	28.98	29.60	25564	7481	1.20%
2025-06-16	29.67	29.21	-0.70	-2.34%	29.01	29.78	38473	11292	1.80%
2025-06-13	29.15	29.91	0.86	2.96%	28.95	30.08	80682	23994	3.78%
2025-06-12	27.17	29.05	1.87	6.88%	27.01	29.37	81331	23199	3.81%
2025-06-11	27.02	27.18	0.24	0.89%	26.96	27.35	12043	3277	0.56%
2025-06-10	27.48	26.94	-0.45	-1.64%	26.63	27.48	18620	5027	0.87%
2025-06-09	27.32	27.39	0.18	0.66%	27.14	27.60	15388	4208	0.72%