ST新亚(002388)股票行情 ST新亚股票行情 002388股票行情_爱股网
ST新亚(002388)股票行情
ST新亚(002388)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.45 | 5.39 | -0.06 | -1.10% | 5.37 | 5.46 | 114337 | 6181.22 | 2.26% |
| 2025-10-23 | 5.45 | 5.45 | -0.02 | -0.37% | 5.39 | 5.47 | 94884 | 5151.17 | 1.87% |
| 2025-10-22 | 5.36 | 5.47 | 0.09 | 1.67% | 5.35 | 5.47 | 90706 | 4928.64 | 1.79% |
| 2025-10-21 | 5.39 | 5.38 | -0.01 | -0.19% | 5.35 | 5.43 | 78314 | 4212.80 | 1.55% |
| 2025-10-20 | 5.21 | 5.39 | 0.19 | 3.65% | 5.20 | 5.40 | 130656 | 6941.79 | 2.58% |
| 2025-10-17 | 5.32 | 5.20 | -0.09 | -1.70% | 5.16 | 5.34 | 101804 | 5361.54 | 2.01% |
| 2025-10-16 | 5.26 | 5.29 | 0.03 | 0.57% | 5.24 | 5.35 | 100982 | 5369.57 | 1.99% |
| 2025-10-15 | 5.20 | 5.26 | 0.08 | 1.54% | 5.15 | 5.28 | 111409 | 5817.29 | 2.20% |
| 2025-10-14 | 5.22 | 5.18 | -0.01 | -0.19% | 5.14 | 5.33 | 114924 | 6037.12 | 2.27% |
| 2025-10-13 | 5.03 | 5.19 | -0.04 | -0.76% | 5.03 | 5.21 | 109319 | 5594.80 | 2.16% |
| 2025-10-10 | 5.30 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 108985 | 5756.43 | 2.15% |
| 2025-10-09 | 5.42 | 5.30 | -0.08 | -1.49% | 5.30 | 5.44 | 110777 | 5939.34 | 2.19% |
| 2025-09-30 | 5.42 | 5.38 | -0.03 | -0.55% | 5.33 | 5.43 | 91991 | 4945.10 | 1.82% |
| 2025-09-29 | 5.26 | 5.41 | 0.12 | 2.27% | 5.25 | 5.42 | 110738 | 5950.40 | 2.19% |
| 2025-09-26 | 5.28 | 5.29 | -0.02 | -0.38% | 5.20 | 5.35 | 84818 | 4464.13 | 1.68% |
| 2025-09-25 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.41 | 90306 | 4821.06 | 1.78% |
| 2025-09-24 | 5.19 | 5.29 | 0.09 | 1.73% | 5.19 | 5.32 | 99136 | 5229.01 | 1.96% |
| 2025-09-23 | 5.21 | 5.20 | -0.05 | -0.95% | 5.04 | 5.23 | 161143 | 8293.22 | 3.18% |
| 2025-09-22 | 5.11 | 5.25 | 0.13 | 2.54% | 5.11 | 5.26 | 122911 | 6408.28 | 2.43% |
| 2025-09-19 | 5.10 | 5.12 | 0.04 | 0.79% | 5.05 | 5.19 | 152864 | 7819.76 | 3.02% |
| 2025-09-18 | 5.24 | 5.08 | -0.15 | -2.87% | 5.01 | 5.28 | 194367 | 10026.06 | 3.84% |
| 2025-09-17 | 5.30 | 5.23 | -0.07 | -1.32% | 5.22 | 5.32 | 140918 | 7396.48 | 2.78% |
| 2025-09-16 | 5.34 | 5.30 | -0.05 | -0.93% | 5.23 | 5.35 | 143755 | 7592.93 | 2.84% |
| 2025-09-15 | 5.38 | 5.35 | -0.04 | -0.74% | 5.27 | 5.43 | 127540 | 6810.69 | 2.52% |
| 2025-09-12 | 5.41 | 5.39 | -0.03 | -0.55% | 5.32 | 5.49 | 142807 | 7717.60 | 2.82% |
| 2025-09-11 | 5.49 | 5.42 | -0.07 | -1.28% | 5.37 | 5.54 | 167152 | 9076.69 | 3.30% |
| 2025-09-10 | 5.30 | 5.49 | 0.15 | 2.81% | 5.29 | 5.56 | 218766 | 11897.13 | 4.32% |
| 2025-09-09 | 5.34 | 5.34 | 0.04 | 0.75% | 5.23 | 5.38 | 162561 | 8598.21 | 3.21% |
| 2025-09-08 | 5.21 | 5.30 | 0.09 | 1.73% | 5.19 | 5.35 | 203083 | 10711.07 | 4.01% |
| 2025-09-05 | 5.00 | 5.21 | 0.25 | 5.04% | 4.94 | 5.21 | 296124 | 15185.56 | 5.85% |
| 2025-09-04 | 4.95 | 4.96 | 0.01 | 0.20% | 4.86 | 5.10 | 205662 | 10279.00 | 4.06% |
| 2025-09-03 | 4.99 | 4.95 | -0.03 | -0.60% | 4.92 | 5.02 | 118268 | 5881.48 | 2.34% |
| 2025-09-02 | 5.03 | 4.98 | -0.06 | -1.19% | 4.91 | 5.05 | 131862 | 6562.65 | 2.60% |
| 2025-09-01 | 4.87 | 5.04 | 0.19 | 3.92% | 4.87 | 5.05 | 144533 | 7201.41 | 2.86% |
| 2025-08-29 | 4.91 | 4.85 | -0.07 | -1.42% | 4.80 | 4.92 | 123894 | 6010.35 | 2.45% |
| 2025-08-28 | 4.96 | 4.92 | -0.04 | -0.81% | 4.75 | 5.02 | 185964 | 9117.75 | 3.67% |
| 2025-08-27 | 5.08 | 4.96 | -0.16 | -3.13% | 4.96 | 5.15 | 238849 | 12040.27 | 4.72% |
| 2025-08-26 | 4.93 | 5.12 | 0.21 | 4.28% | 4.88 | 5.12 | 187593 | 9454.23 | 3.70% |
| 2025-08-25 | 4.98 | 4.91 | -0.09 | -1.80% | 4.85 | 4.99 | 207376 | 10190.67 | 4.09% |
| 2025-08-22 | 5.04 | 5.00 | -0.03 | -0.60% | 4.94 | 5.13 | 149905 | 7520.35 | 2.96% |
| 2025-08-21 | 5.00 | 5.03 | 0.02 | 0.40% | 4.97 | 5.12 | 168562 | 8497.22 | 3.33% |
| 2025-08-20 | 4.98 | 5.01 | 0.04 | 0.80% | 4.90 | 5.02 | 138685 | 6877.13 | 2.74% |
| 2025-08-19 | 4.82 | 4.97 | 0.14 | 2.90% | 4.80 | 5.01 | 190202 | 9342.81 | 3.76% |
| 2025-08-18 | 4.74 | 4.83 | 0.12 | 2.55% | 4.71 | 4.92 | 174661 | 8440.51 | 3.45% |
| 2025-08-15 | 4.59 | 4.71 | 0.11 | 2.39% | 4.58 | 4.72 | 119537 | 5580.49 | 2.36% |
| 2025-08-14 | 4.61 | 4.60 | -0.01 | -0.22% | 4.58 | 4.79 | 194173 | 9096.13 | 3.83% |
| 2025-08-13 | 4.59 | 4.61 | 0.01 | 0.22% | 4.58 | 4.65 | 94940 | 4389.08 | 1.87% |
| 2025-08-12 | 4.55 | 4.60 | 0.05 | 1.10% | 4.55 | 4.61 | 98950 | 4531.76 | 1.95% |
| 2025-08-11 | 4.55 | 4.55 | -0.01 | -0.22% | 4.52 | 4.63 | 121352 | 5547.39 | 2.40% |
| 2025-08-08 | 4.61 | 4.56 | -0.07 | -1.51% | 4.48 | 4.63 | 153155 | 6967.09 | 3.02% |
| 2025-08-07 | 4.56 | 4.63 | 0.07 | 1.54% | 4.56 | 4.66 | 108902 | 5030.86 | 2.15% |
| 2025-08-06 | 4.49 | 4.56 | 0.06 | 1.33% | 4.47 | 4.56 | 117886 | 5332.16 | 2.33% |
| 2025-08-05 | 4.46 | 4.50 | 0.04 | 0.90% | 4.46 | 4.52 | 74319 | 3336.95 | 1.47% |
| 2025-08-04 | 4.33 | 4.46 | 0.12 | 2.76% | 4.32 | 4.46 | 88569 | 3912.77 | 1.75% |
| 2025-08-01 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.37 | 50046 | 2175.36 | 0.99% |
| 2025-07-31 | 4.35 | 4.35 | -0.02 | -0.46% | 4.31 | 4.42 | 93495 | 4082.50 | 1.85% |
| 2025-07-30 | 4.45 | 4.37 | -0.08 | -1.80% | 4.35 | 4.45 | 87658 | 3853.25 | 1.73% |
| 2025-07-29 | 4.45 | 4.45 | -0.02 | -0.45% | 4.42 | 4.48 | 75044 | 3337.87 | 1.48% |
| 2025-07-28 | 4.49 | 4.47 | -0.01 | -0.22% | 4.44 | 4.54 | 82718 | 3710.63 | 1.63% |
| 2025-07-25 | 4.41 | 4.48 | 0.08 | 1.82% | 4.39 | 4.49 | 105888 | 4714.36 | 2.09% |
| 2025-07-24 | 4.37 | 4.40 | 0.04 | 0.92% | 4.36 | 4.43 | 85536 | 3760.95 | 1.69% |
| 2025-07-23 | 4.35 | 4.36 | 0.00 | 0.00% | 4.31 | 4.41 | 103388 | 4518.51 | 2.04% |
| 2025-07-22 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.39 | 98794 | 4293.16 | 1.95% |
| 2025-07-21 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.44 | 85552 | 3763.71 | 1.69% |
| 2025-07-18 | 4.46 | 4.38 | -0.09 | -2.01% | 4.35 | 4.46 | 122361 | 5367.16 | 2.42% |
| 2025-07-17 | 4.46 | 4.47 | -0.01 | -0.22% | 4.46 | 4.54 | 74977 | 3365.41 | 1.48% |
| 2025-07-16 | 4.49 | 4.48 | 0.09 | 2.05% | 4.44 | 4.53 | 122782 | 5502.06 | 2.42% |
| 2025-07-15 | 4.50 | 4.39 | -0.12 | -2.66% | 4.32 | 4.50 | 224254 | 9845.77 | 4.43% |
| 2025-07-14 | 4.54 | 4.51 | 0.00 | 0.00% | 4.49 | 4.56 | 97312 | 4393.00 | 1.92% |
| 2025-07-11 | 4.59 | 4.51 | -0.08 | -1.74% | 4.46 | 4.59 | 156070 | 7041.62 | 3.08% |
| 2025-07-10 | 4.67 | 4.59 | -0.07 | -1.50% | 4.56 | 4.68 | 111056 | 5120.04 | 2.19% |
| 2025-07-09 | 4.66 | 4.66 | -0.02 | -0.43% | 4.63 | 4.73 | 112617 | 5267.95 | 2.22% |
| 2025-07-08 | 4.58 | 4.68 | 0.10 | 2.18% | 4.57 | 4.69 | 134417 | 6245.25 | 2.65% |
| 2025-07-07 | 4.46 | 4.58 | 0.11 | 2.46% | 4.42 | 4.61 | 143017 | 6504.02 | 2.82% |
| 2025-07-04 | 4.50 | 4.47 | -0.05 | -1.11% | 4.43 | 4.55 | 127299 | 5694.22 | 2.51% |
| 2025-07-03 | 4.61 | 4.52 | -0.09 | -1.95% | 4.49 | 4.63 | 131826 | 5989.88 | 2.60% |
| 2025-07-02 | 4.59 | 4.61 | 0.03 | 0.66% | 4.52 | 4.66 | 143932 | 6609.42 | 2.84% |
| 2025-07-01 | 4.44 | 4.58 | 0.12 | 2.69% | 4.44 | 4.61 | 149963 | 6796.17 | 2.96% |
| 2025-06-30 | 4.44 | 4.46 | 0.06 | 1.36% | 4.42 | 4.50 | 129935 | 5787.67 | 2.57% |
| 2025-06-27 | 4.44 | 4.40 | -0.02 | -0.45% | 4.38 | 4.48 | 128747 | 5692.05 | 2.54% |
深证大盘股票行情在线 K线走势图
ST新亚(002388)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
