亚世光电(002952)股票行情 亚世光电股票行情 002952股票行情_爱股网
亚世光电(002952)股票行情
亚世光电(002952)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 |
|---|
| 2025-10-28 | 20.51 | 20.31 | -0.34 | -1.65% | 20.30 | 20.76 | 43432 | 8898.37 | 3.26% |
| 2025-10-27 | 20.50 | 20.65 | 0.11 | 0.54% | 20.11 | 20.68 | 52414 | 10734.75 | 3.93% |
| 2025-10-24 | 20.67 | 20.54 | -0.30 | -1.44% | 20.49 | 20.92 | 54810 | 11340.39 | 4.11% |
| 2025-10-23 | 21.10 | 20.84 | -0.62 | -2.89% | 20.55 | 21.34 | 65654 | 13654.54 | 4.93% |
| 2025-10-22 | 20.71 | 21.46 | 0.60 | 2.88% | 20.30 | 21.46 | 98199 | 20675.04 | 7.37% |
| 2025-10-21 | 21.01 | 20.86 | -0.25 | -1.18% | 20.50 | 21.11 | 66786 | 13859.98 | 5.01% |
| 2025-10-20 | 21.00 | 21.11 | -0.08 | -0.38% | 20.58 | 21.39 | 83326 | 17453.14 | 6.25% |
| 2025-10-17 | 20.45 | 21.19 | 0.42 | 2.02% | 20.18 | 21.30 | 123317 | 25670.55 | 9.25% |
| 2025-10-16 | 20.85 | 20.77 | -0.83 | -3.84% | 20.10 | 21.00 | 140904 | 28892.07 | 10.57% |
| 2025-10-15 | 24.31 | 21.60 | -1.53 | -6.61% | 21.30 | 24.50 | 230935 | 51783.02 | 17.33% |
| 2025-10-14 | 21.53 | 23.13 | 2.10 | 9.99% | 21.38 | 23.13 | 174208 | 39911.98 | 13.07% |
| 2025-10-13 | 17.82 | 21.03 | 1.91 | 9.99% | 17.71 | 21.03 | 91824 | 18716.97 | 6.89% |
| 2025-10-10 | 18.43 | 19.12 | 0.63 | 3.41% | 18.13 | 19.29 | 46586 | 8633.82 | 3.50% |
| 2025-10-09 | 18.61 | 18.49 | -0.67 | -3.50% | 18.42 | 18.90 | 39318 | 7328.78 | 2.95% |
| 2025-09-30 | 19.11 | 19.16 | 0.15 | 0.79% | 19.08 | 19.39 | 16229 | 3114.73 | 1.22% |
| 2025-09-29 | 18.83 | 19.01 | 0.27 | 1.44% | 18.46 | 19.07 | 16967 | 3200.37 | 1.27% |
| 2025-09-26 | 18.91 | 18.74 | -0.22 | -1.16% | 18.66 | 19.06 | 16286 | 3070.68 | 1.22% |
| 2025-09-25 | 19.35 | 18.96 | -0.34 | -1.76% | 18.90 | 19.37 | 18478 | 3528.98 | 1.39% |
| 2025-09-24 | 19.02 | 19.30 | 0.08 | 0.42% | 18.72 | 19.42 | 24058 | 4624.94 | 1.81% |
| 2025-09-23 | 19.43 | 19.22 | -0.28 | -1.44% | 18.55 | 19.50 | 31012 | 5882.40 | 2.33% |
| 2025-09-22 | 19.56 | 19.50 | -0.01 | -0.05% | 19.42 | 19.81 | 19629 | 3846.24 | 1.47% |
| 2025-09-19 | 19.50 | 19.51 | -0.06 | -0.31% | 19.40 | 20.04 | 29742 | 5835.93 | 2.23% |
| 2025-09-18 | 20.02 | 19.57 | -0.53 | -2.64% | 19.48 | 20.14 | 26808 | 5320.23 | 2.01% |
| 2025-09-17 | 20.22 | 20.10 | -0.08 | -0.40% | 20.10 | 20.48 | 23612 | 4784.49 | 1.77% |
| 2025-09-16 | 19.95 | 20.18 | 0.28 | 1.41% | 19.75 | 20.19 | 18493 | 3714.55 | 1.39% |
| 2025-09-15 | 19.99 | 19.90 | 0.02 | 0.10% | 19.73 | 20.03 | 17888 | 3561.05 | 1.34% |
| 2025-09-12 | 19.97 | 19.88 | -0.01 | -0.05% | 19.71 | 20.01 | 18824 | 3748.08 | 1.41% |
| 2025-09-11 | 19.70 | 19.89 | 0.16 | 0.81% | 19.40 | 19.95 | 18984 | 3751.13 | 1.42% |
| 2025-09-10 | 19.65 | 19.73 | 0.08 | 0.41% | 19.55 | 19.80 | 14570 | 2868.29 | 1.09% |
| 2025-09-09 | 20.06 | 19.65 | -0.32 | -1.60% | 19.50 | 20.06 | 18480 | 3637.06 | 1.39% |
| 2025-09-08 | 20.08 | 19.97 | 0.02 | 0.10% | 19.80 | 20.09 | 20071 | 3995.47 | 1.51% |
| 2025-09-05 | 19.44 | 19.95 | 0.56 | 2.89% | 19.43 | 19.99 | 27053 | 5350.26 | 2.03% |
| 2025-09-04 | 19.56 | 19.39 | 0.09 | 0.47% | 19.07 | 19.85 | 28231 | 5526.41 | 2.12% |
| 2025-09-03 | 20.11 | 19.30 | -0.71 | -3.55% | 19.25 | 20.16 | 30339 | 5960.57 | 2.28% |
| 2025-09-02 | 20.55 | 20.01 | -0.54 | -2.63% | 19.80 | 20.63 | 36486 | 7326.24 | 2.74% |
| 2025-09-01 | 20.73 | 20.55 | -0.10 | -0.48% | 20.52 | 20.86 | 29710 | 6139.04 | 2.23% |
| 2025-08-29 | 21.00 | 20.65 | -0.49 | -2.32% | 20.63 | 21.14 | 31172 | 6465.50 | 2.34% |
| 2025-08-28 | 20.88 | 21.14 | 0.26 | 1.25% | 20.20 | 21.28 | 46484 | 9665.12 | 3.49% |
| 2025-08-27 | 21.45 | 20.88 | -0.56 | -2.61% | 20.87 | 21.65 | 51972 | 11103.42 | 3.90% |
| 2025-08-26 | 21.20 | 21.44 | 0.17 | 0.80% | 20.98 | 21.62 | 52876 | 11311.45 | 3.97% |
| 2025-08-25 | 21.51 | 21.27 | -0.29 | -1.35% | 21.12 | 21.56 | 65362 | 13877.70 | 4.91% |
| 2025-08-22 | 21.53 | 21.56 | 0.03 | 0.14% | 21.34 | 21.65 | 34545 | 7420.95 | 2.62% |
| 2025-08-21 | 21.62 | 21.53 | -0.07 | -0.32% | 21.36 | 21.77 | 45626 | 9829.11 | 3.46% |
| 2025-08-20 | 21.09 | 21.60 | 0.51 | 2.42% | 20.90 | 21.60 | 56035 | 11995.44 | 4.24% |
| 2025-08-19 | 20.94 | 21.09 | 0.19 | 0.91% | 20.76 | 21.15 | 31813 | 6684.34 | 2.41% |
| 2025-08-18 | 20.70 | 20.90 | 0.20 | 0.97% | 20.65 | 21.08 | 36659 | 7669.47 | 2.78% |
| 2025-08-15 | 20.45 | 20.70 | 0.28 | 1.37% | 20.42 | 20.73 | 25519 | 5260.55 | 1.93% |
| 2025-08-14 | 20.89 | 20.42 | -0.45 | -2.16% | 20.42 | 20.97 | 33013 | 6808.56 | 2.50% |
| 2025-08-13 | 21.20 | 20.87 | -0.08 | -0.38% | 20.79 | 21.21 | 25095 | 5248.28 | 1.90% |
| 2025-08-12 | 21.20 | 20.95 | -0.23 | -1.09% | 20.86 | 21.20 | 19136 | 4018.16 | 1.45% |
| 2025-08-11 | 20.60 | 21.18 | 0.60 | 2.92% | 20.60 | 21.30 | 40957 | 8626.27 | 3.10% |
| 2025-08-08 | 21.13 | 20.58 | -0.45 | -2.14% | 20.50 | 21.13 | 32492 | 6708.65 | 2.46% |
| 2025-08-07 | 21.10 | 21.03 | -0.06 | -0.28% | 20.95 | 21.25 | 21952 | 4632.86 | 1.66% |
| 2025-08-06 | 21.00 | 21.09 | 0.09 | 0.43% | 20.83 | 21.17 | 19483 | 4098.30 | 1.48% |
| 2025-08-05 | 20.80 | 21.00 | 0.20 | 0.96% | 20.79 | 21.05 | 22363 | 4685.26 | 1.69% |
| 2025-08-04 | 20.55 | 20.80 | 0.15 | 0.73% | 20.32 | 20.82 | 17122 | 3540.62 | 1.30% |
| 2025-08-01 | 20.52 | 20.65 | 0.21 | 1.03% | 20.30 | 20.71 | 18666 | 3841.02 | 1.41% |
| 2025-07-31 | 20.99 | 20.44 | -0.40 | -1.92% | 20.38 | 21.05 | 25289 | 5234.56 | 1.92% |
| 2025-07-30 | 21.08 | 20.84 | -0.17 | -0.81% | 20.64 | 21.11 | 21808 | 4545.91 | 1.65% |
| 2025-07-29 | 21.10 | 21.01 | -0.03 | -0.14% | 20.81 | 21.13 | 18698 | 3912.98 | 1.42% |
| 2025-07-28 | 21.02 | 21.04 | 0.07 | 0.33% | 21.00 | 21.17 | 22285 | 4702.68 | 1.69% |
| 2025-07-25 | 20.64 | 20.97 | 0.25 | 1.21% | 20.63 | 20.97 | 23224 | 4843.95 | 1.76% |
| 2025-07-24 | 20.52 | 20.72 | 0.20 | 0.97% | 20.51 | 20.75 | 15065 | 3115.88 | 1.14% |
| 2025-07-23 | 20.78 | 20.52 | -0.26 | -1.25% | 20.48 | 20.78 | 21172 | 4363.46 | 1.60% |
| 2025-07-22 | 21.09 | 20.78 | -0.27 | -1.28% | 20.66 | 21.09 | 27687 | 5755.39 | 2.10% |
| 2025-07-21 | 20.85 | 21.05 | 0.21 | 1.01% | 20.71 | 21.20 | 20998 | 4400.17 | 1.59% |
| 2025-07-18 | 21.10 | 20.84 | -0.18 | -0.86% | 20.68 | 21.18 | 25184 | 5253.53 | 1.91% |
| 2025-07-17 | 20.90 | 21.02 | 0.24 | 1.15% | 20.67 | 21.12 | 26696 | 5607.70 | 2.02% |
| 2025-07-16 | 20.65 | 20.78 | 0.13 | 0.63% | 20.59 | 20.95 | 20337 | 4231.20 | 1.54% |
| 2025-07-15 | 20.97 | 20.65 | -0.32 | -1.53% | 20.34 | 20.97 | 25706 | 5295.28 | 1.95% |
| 2025-07-14 | 20.97 | 20.97 | 0.04 | 0.19% | 20.68 | 21.04 | 18189 | 3805.63 | 1.38% |
| 2025-07-11 | 21.11 | 20.93 | -0.01 | -0.05% | 20.64 | 21.11 | 28297 | 5895.40 | 2.14% |
| 2025-07-10 | 21.28 | 20.94 | -0.27 | -1.27% | 20.88 | 21.32 | 28477 | 5989.22 | 2.16% |
| 2025-07-09 | 21.56 | 21.21 | -0.35 | -1.62% | 21.16 | 21.56 | 32689 | 6961.79 | 2.48% |
| 2025-07-08 | 21.36 | 21.56 | 0.21 | 0.98% | 21.36 | 21.85 | 27829 | 6014.74 | 2.11% |
| 2025-07-07 | 21.31 | 21.35 | -0.11 | -0.51% | 21.22 | 21.57 | 21640 | 4629.89 | 1.64% |
| 2025-07-04 | 22.17 | 21.46 | -0.71 | -3.20% | 21.43 | 22.17 | 41525 | 8980.29 | 3.14% |
| 2025-07-03 | 21.84 | 22.17 | 0.39 | 1.79% | 21.80 | 22.29 | 39439 | 8705.82 | 2.99% |
| 2025-07-02 | 22.10 | 21.78 | -0.35 | -1.58% | 21.55 | 22.10 | 42107 | 9140.06 | 3.19% |
| 2025-07-01 | 22.52 | 22.13 | -0.45 | -1.99% | 21.90 | 22.52 | 46091 | 10202.70 | 3.49% |
深证大盘股票行情在线 K线走势图
亚世光电(002952)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
