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
2025-04-03	33.60	33.78	-0.82	-2.37%	33.20	34.36	94452	31843	4.43%
2025-04-02	34.25	34.60	2.01	6.17%	34.00	35.85	157791	55441	7.40%
2025-04-01	32.56	32.59	0.00	0.00%	32.37	32.85	25092	8187	1.18%
2025-03-31	32.55	32.59	-0.26	-0.79%	32.05	33.01	32744	10610	1.53%
2025-03-28	33.06	32.85	-0.12	-0.36%	32.79	33.48	22442	7414	1.05%
2025-03-27	32.85	32.97	-0.15	-0.45%	32.85	33.59	26612	8819	1.25%
2025-03-26	32.90	33.12	0.22	0.67%	32.70	33.50	24511	8113	1.15%
2025-03-25	33.51	32.90	-0.64	-1.91%	32.70	33.76	29601	9788	1.39%
2025-03-24	33.63	33.54	0.01	0.03%	32.92	34.05	35978	12044	1.69%
2025-03-21	34.59	33.53	-0.86	-2.50%	33.44	34.68	34593	11720	1.62%
2025-03-20	34.62	34.39	-0.30	-0.86%	34.35	34.95	33588	11609	1.57%
2025-03-19	34.99	34.69	-0.22	-0.63%	34.50	35.08	35236	12244	1.65%
2025-03-18	35.70	34.91	-0.40	-1.13%	34.76	35.72	48581	17034	2.28%
2025-03-17	36.66	35.31	-1.35	-3.68%	35.25	36.66	60450	21532	2.83%
2025-03-14	36.00	36.66	0.26	0.71%	34.70	37.39	92422	33416	4.33%
2025-03-13	37.07	36.40	-0.98	-2.62%	35.70	37.34	57163	20776	2.68%
2025-03-12	36.82	37.38	0.54	1.47%	36.82	37.59	39153	14581	1.84%
2025-03-11	37.30	36.84	-1.13	-2.98%	36.30	37.80	57975	21325	2.72%
2025-03-10	38.28	37.97	-0.15	-0.39%	37.66	38.76	37937	14458	1.78%
2025-03-07	37.51	38.12	0.37	0.98%	37.43	38.80	49313	18819	2.31%
2025-03-06	37.80	37.75	0.17	0.45%	37.30	37.85	49710	18669	2.33%
2025-03-05	36.30	37.58	1.16	3.19%	36.01	38.21	77257	28824	3.62%
2025-03-04	33.40	36.42	2.47	7.28%	33.38	36.56	73873	26194	3.46%
2025-03-03	34.82	33.95	-0.57	-1.65%	33.59	35.10	63953	21975	3.00%
2025-02-28	35.30	34.52	-0.73	-2.07%	34.20	36.11	65530	22956	3.07%
2025-02-27	34.60	35.25	0.65	1.88%	34.21	35.47	48111	16741	2.25%
2025-02-26	34.01	34.60	0.35	1.02%	33.90	34.96	44156	15255	2.07%
2025-02-25	33.09	34.25	0.75	2.24%	32.90	35.27	65769	22479	3.08%
2025-02-24	31.80	33.50	1.68	5.28%	31.71	34.20	82255	27406	3.86%
2025-02-21	32.02	31.82	0.21	0.66%	31.30	32.17	36100	11502	1.69%
2025-02-20	31.65	31.61	-0.03	-0.09%	31.11	31.73	34537	10862	1.62%
2025-02-19	31.00	31.64	0.65	2.10%	31.00	31.66	43276	13588	2.03%
2025-02-18	31.12	30.99	-0.40	-1.27%	30.80	32.14	53511	16861	2.51%
2025-02-17	30.90	31.39	0.49	1.59%	30.75	31.60	49960	15569	2.34%
2025-02-14	30.46	30.90	0.31	1.01%	30.37	31.38	46575	14386	2.18%
2025-02-13	31.18	30.59	-0.69	-2.21%	30.57	31.25	41367	12738	1.94%
2025-02-12	31.14	31.28	0.11	0.35%	30.90	31.38	50078	15591	2.35%
2025-02-11	29.69	31.17	1.46	4.91%	29.69	32.28	98263	30454	4.61%
2025-02-10	30.18	29.71	-0.27	-0.90%	29.51	30.21	47888	14241	2.24%
2025-02-07	29.65	29.98	0.25	0.84%	29.55	30.50	73478	22043	3.44%
2025-02-06	29.05	29.73	0.57	1.95%	29.05	29.90	77020	22792	3.61%
2025-02-05	29.89	29.16	-0.37	-1.25%	28.65	29.89	67224	19552	3.15%
2025-01-27	29.92	29.53	-0.29	-0.97%	29.25	30.32	96481	28653	4.52%
2025-01-24	28.54	29.82	2.71	10.00%	28.23	29.82	117364	34148	5.50%
2025-01-23	28.29	27.11	-1.01	-3.59%	27.07	28.34	51225	14124	2.40%
2025-01-22	28.19	28.12	-0.14	-0.50%	27.90	28.32	28985	8154	1.36%
2025-01-21	27.99	28.26	0.33	1.18%	27.78	28.29	29854	8377	1.40%
2025-01-20	27.96	27.93	0.26	0.94%	27.80	28.12	25556	7136	1.20%
2025-01-17	27.16	27.67	0.27	0.99%	27.15	28.15	28164	7804	1.32%
2025-01-16	27.34	27.40	0.06	0.22%	26.89	27.48	24885	6783	1.17%
2025-01-15	26.73	27.34	0.53	1.98%	26.73	27.56	32701	8889	1.53%
2025-01-14	25.45	26.81	1.38	5.43%	25.12	26.85	30564	8054	1.43%
2025-01-13	25.50	25.43	-0.25	-0.97%	24.95	25.68	17923	4542	0.84%
2025-01-10	26.42	25.68	-0.89	-3.35%	25.68	26.68	21163	5533	0.99%
2025-01-09	26.63	26.57	-0.13	-0.49%	26.50	27.03	16814	4501	0.79%
2025-01-08	26.55	26.70	0.00	0.00%	25.93	26.97	26128	6910	1.22%
2025-01-07	26.05	26.70	0.65	2.50%	25.89	26.72	27767	7337	1.30%
2025-01-06	26.04	26.05	-0.08	-0.31%	25.62	26.33	24469	6355	1.15%
2025-01-03	26.86	26.13	-0.54	-2.02%	26.11	27.07	31198	8276	1.46%
2025-01-02	27.73	26.67	-1.06	-3.82%	26.40	28.06	36722	9995	1.72%
2024-12-31	28.40	27.73	-0.69	-2.43%	27.66	28.42	34073	9533	1.60%
2024-12-30	27.66	28.42	0.44	1.57%	27.66	28.72	42003	11924	1.97%
2024-12-27	28.02	27.98	-0.20	-0.71%	27.81	28.27	32812	9202	1.54%
2024-12-26	27.40	28.18	0.50	1.81%	27.27	28.39	48124	13477	2.26%
2024-12-25	27.51	27.68	0.03	0.11%	27.45	28.16	40345	11212	1.89%