百亚股份(003006)股票行情
百亚股份(003006)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 |
|---|
| 2025-04-18 | 26.94 | 26.92 | -0.09 | -0.33% | 26.31 | 27.73 | 45376 | 12242.36 | 1.06% |
| 2025-04-17 | 26.30 | 27.01 | 0.71 | 2.70% | 26.02 | 27.88 | 64438 | 17496.75 | 1.50% |
| 2025-04-16 | 26.44 | 26.30 | -0.33 | -1.24% | 26.13 | 26.80 | 33811 | 8933.59 | 0.79% |
| 2025-04-15 | 25.78 | 26.63 | 0.70 | 2.70% | 25.66 | 27.00 | 65980 | 17509.11 | 1.54% |
| 2025-04-14 | 24.96 | 25.93 | 0.97 | 3.89% | 24.96 | 26.59 | 80264 | 20767.93 | 1.87% |
| 2025-04-11 | 24.82 | 24.96 | -0.04 | -0.16% | 24.58 | 25.30 | 53408 | 13372.72 | 1.25% |
| 2025-04-10 | 24.39 | 25.00 | 0.65 | 2.67% | 24.23 | 25.48 | 56275 | 14062.46 | 1.31% |
| 2025-04-09 | 24.74 | 24.35 | -0.40 | -1.62% | 23.84 | 24.96 | 77812 | 19033.52 | 1.82% |
| 2025-04-08 | 23.72 | 24.75 | 1.03 | 4.34% | 23.48 | 24.94 | 103544 | 25101.68 | 2.42% |
| 2025-04-07 | 23.90 | 23.72 | -1.13 | -4.55% | 22.40 | 24.68 | 69780 | 16637.96 | 1.63% |
| 2025-04-03 | 25.18 | 24.85 | -0.50 | -1.97% | 24.54 | 25.19 | 37046 | 9204.90 | 0.86% |
| 2025-04-02 | 24.41 | 25.35 | 0.95 | 3.89% | 24.32 | 25.59 | 49614 | 12491.94 | 1.16% |
| 2025-04-01 | 24.72 | 24.40 | -0.31 | -1.25% | 24.30 | 25.20 | 54402 | 13483.21 | 1.27% |
| 2025-03-31 | 23.63 | 24.71 | 0.86 | 3.61% | 23.63 | 25.08 | 80531 | 19827.01 | 1.88% |
| 2025-03-28 | 23.73 | 23.85 | 0.13 | 0.55% | 23.42 | 24.16 | 30708 | 7347.09 | 0.72% |
| 2025-03-27 | 23.20 | 23.72 | 0.56 | 2.42% | 23.01 | 24.08 | 48121 | 11393.89 | 1.12% |
| 2025-03-26 | 23.11 | 23.16 | -0.15 | -0.64% | 23.00 | 23.39 | 41314 | 9588.46 | 0.96% |
| 2025-03-25 | 23.98 | 23.31 | -0.67 | -2.79% | 23.10 | 24.00 | 71867 | 16741.71 | 1.68% |
| 2025-03-24 | 24.08 | 23.98 | 0.26 | 1.10% | 23.56 | 24.47 | 62708 | 15040.48 | 1.46% |
| 2025-03-21 | 23.30 | 23.72 | 0.66 | 2.86% | 23.09 | 24.39 | 94453 | 22487.43 | 2.20% |
| 2025-03-20 | 22.97 | 23.06 | 0.09 | 0.39% | 22.91 | 23.37 | 57954 | 13410.37 | 1.35% |
| 2025-03-19 | 23.45 | 22.97 | -0.52 | -2.21% | 22.94 | 23.45 | 80532 | 18595.13 | 1.88% |
| 2025-03-18 | 22.70 | 23.49 | 0.35 | 1.51% | 22.70 | 23.84 | 163324 | 37973.38 | 3.81% |
| 2025-03-17 | 22.98 | 23.14 | -2.39 | -9.36% | 22.98 | 23.57 | 262615 | 60508.57 | 6.13% |
| 2025-03-14 | 25.35 | 25.53 | 0.19 | 0.75% | 25.16 | 25.90 | 44994 | 11482.87 | 1.05% |
| 2025-03-13 | 26.02 | 25.34 | -0.64 | -2.46% | 25.13 | 26.33 | 52417 | 13351.64 | 1.22% |
| 2025-03-12 | 26.71 | 25.98 | -0.77 | -2.88% | 25.85 | 27.00 | 45443 | 11990.52 | 1.06% |
| 2025-03-11 | 25.25 | 26.75 | 1.46 | 5.77% | 25.08 | 27.81 | 60903 | 16058.98 | 1.42% |
| 2025-03-10 | 24.75 | 25.29 | 0.52 | 2.10% | 24.56 | 25.49 | 29316 | 7397.02 | 0.68% |
| 2025-03-07 | 24.50 | 24.77 | 0.24 | 0.98% | 24.05 | 24.84 | 21959 | 5368.52 | 0.51% |
| 2025-03-06 | 24.16 | 24.53 | 0.31 | 1.28% | 24.16 | 25.00 | 29389 | 7221.65 | 0.69% |
| 2025-03-05 | 23.90 | 24.22 | 0.42 | 1.76% | 23.61 | 24.38 | 28664 | 6889.51 | 0.67% |
| 2025-03-04 | 24.30 | 23.80 | -0.50 | -2.06% | 23.61 | 24.75 | 31876 | 7652.17 | 0.74% |
| 2025-03-03 | 24.57 | 24.30 | -0.36 | -1.46% | 23.86 | 25.46 | 39605 | 9765.72 | 0.92% |
| 2025-02-28 | 24.60 | 24.66 | -0.02 | -0.08% | 24.45 | 25.11 | 20806 | 5158.80 | 0.49% |
| 2025-02-27 | 23.39 | 24.68 | 1.29 | 5.52% | 23.21 | 24.90 | 32339 | 7817.27 | 0.75% |
| 2025-02-26 | 23.41 | 23.39 | -0.09 | -0.38% | 23.23 | 24.30 | 21840 | 5168.41 | 0.51% |
| 2025-02-25 | 22.52 | 23.48 | 0.85 | 3.76% | 22.33 | 23.81 | 40589 | 9476.08 | 0.95% |
| 2025-02-24 | 22.99 | 22.63 | -0.36 | -1.57% | 22.60 | 23.09 | 25560 | 5822.04 | 0.60% |
| 2025-02-21 | 22.90 | 22.99 | 0.09 | 0.39% | 22.71 | 23.25 | 21500 | 4954.78 | 0.50% |
| 2025-02-20 | 22.29 | 22.90 | 0.54 | 2.42% | 22.05 | 22.99 | 23313 | 5274.49 | 0.54% |
| 2025-02-19 | 22.08 | 22.36 | 0.11 | 0.49% | 21.91 | 22.47 | 25028 | 5545.44 | 0.58% |
| 2025-02-18 | 22.63 | 22.25 | -0.40 | -1.77% | 22.11 | 22.78 | 15384 | 3455.36 | 0.36% |
| 2025-02-17 | 23.94 | 22.65 | -1.15 | -4.83% | 22.60 | 23.94 | 31771 | 7281.10 | 0.74% |
| 2025-02-14 | 23.78 | 23.80 | 0.17 | 0.72% | 23.30 | 24.21 | 26421 | 6289.93 | 0.62% |
| 2025-02-13 | 23.20 | 23.63 | 0.41 | 1.77% | 22.73 | 23.83 | 30748 | 7188.37 | 0.72% |
| 2025-02-12 | 23.03 | 23.22 | 0.15 | 0.65% | 22.51 | 23.28 | 27648 | 6330.65 | 0.64% |
| 2025-02-11 | 23.39 | 23.07 | -0.30 | -1.28% | 22.86 | 23.78 | 23861 | 5562.03 | 0.56% |
| 2025-02-10 | 22.65 | 23.37 | 0.74 | 3.27% | 22.03 | 24.16 | 46894 | 10832.12 | 1.09% |
| 2025-02-07 | 22.79 | 22.63 | -0.24 | -1.05% | 22.46 | 23.15 | 25134 | 5714.99 | 0.59% |
| 2025-02-06 | 22.53 | 22.87 | 0.25 | 1.11% | 22.16 | 22.94 | 23472 | 5290.99 | 0.55% |
| 2025-02-05 | 23.21 | 22.62 | -0.80 | -3.42% | 22.33 | 23.55 | 28446 | 6432.08 | 0.66% |
| 2025-01-27 | 23.74 | 23.42 | -0.26 | -1.10% | 23.35 | 24.04 | 20159 | 4759.88 | 0.47% |
| 2025-01-24 | 23.05 | 23.68 | 0.75 | 3.27% | 22.58 | 23.78 | 38575 | 8934.02 | 0.90% |
| 2025-01-23 | 23.78 | 22.93 | -0.62 | -2.63% | 22.44 | 24.00 | 71342 | 16356.65 | 1.66% |
| 2025-01-22 | 23.97 | 23.55 | -0.41 | -1.71% | 23.46 | 24.13 | 24819 | 5881.52 | 0.58% |
| 2025-01-21 | 23.98 | 23.96 | -0.02 | -0.08% | 23.60 | 24.20 | 14914 | 3558.38 | 0.35% |
| 2025-01-20 | 24.08 | 23.98 | -0.01 | -0.04% | 23.53 | 24.42 | 21643 | 5176.46 | 0.50% |
| 2025-01-17 | 23.79 | 23.99 | 0.18 | 0.76% | 23.53 | 24.06 | 23447 | 5594.50 | 0.55% |
| 2025-01-16 | 22.99 | 23.81 | 0.84 | 3.66% | 22.99 | 24.36 | 42930 | 10233.56 | 1.00% |
| 2025-01-15 | 22.35 | 22.97 | 0.62 | 2.77% | 22.19 | 23.47 | 39984 | 9163.57 | 0.93% |
| 2025-01-14 | 21.86 | 22.35 | 0.44 | 2.01% | 21.53 | 22.38 | 40657 | 8941.58 | 0.95% |
| 2025-01-13 | 21.64 | 21.91 | 0.21 | 0.97% | 21.40 | 22.28 | 32735 | 7159.35 | 0.76% |
| 2025-01-10 | 22.09 | 21.70 | -0.42 | -1.90% | 21.68 | 22.38 | 18566 | 4096.12 | 0.43% |
| 2025-01-09 | 22.12 | 22.12 | -0.03 | -0.14% | 21.67 | 22.38 | 30888 | 6827.41 | 0.72% |
| 2025-01-08 | 22.50 | 22.15 | -0.35 | -1.56% | 21.60 | 22.56 | 30690 | 6766.15 | 0.72% |
| 2025-01-07 | 22.33 | 22.50 | 0.14 | 0.63% | 22.13 | 22.69 | 27839 | 6237.32 | 0.65% |
| 2025-01-06 | 22.41 | 22.36 | -0.04 | -0.18% | 21.53 | 22.68 | 35534 | 7898.58 | 0.83% |
| 2025-01-03 | 23.11 | 22.40 | -0.74 | -3.20% | 22.29 | 23.59 | 35663 | 8078.29 | 0.83% |
| 2025-01-02 | 24.00 | 23.14 | -0.85 | -3.54% | 22.90 | 24.20 | 40601 | 9554.20 | 0.95% |
| 2024-12-31 | 23.35 | 23.99 | 0.69 | 2.96% | 23.27 | 24.50 | 34931 | 8410.45 | 0.81% |
| 2024-12-30 | 23.24 | 23.30 | -0.17 | -0.72% | 23.21 | 23.89 | 26156 | 6175.75 | 0.61% |
| 2024-12-27 | 23.74 | 23.47 | -0.27 | -1.14% | 23.21 | 23.78 | 30596 | 7174.65 | 0.71% |
| 2024-12-26 | 23.75 | 23.74 | -0.02 | -0.08% | 23.55 | 24.05 | 17164 | 4082.07 | 0.40% |
| 2024-12-25 | 24.27 | 23.76 | -0.55 | -2.26% | 23.20 | 24.35 | 34798 | 8214.24 | 0.81% |
| 2024-12-24 | 23.80 | 24.31 | 0.41 | 1.72% | 23.62 | 24.56 | 29631 | 7157.52 | 0.69% |
| 2024-12-23 | 25.17 | 23.90 | -1.39 | -5.50% | 23.24 | 25.28 | 78485 | 18867.18 | 1.83% |
| 2024-12-20 | 25.60 | 25.29 | -0.31 | -1.21% | 25.15 | 26.26 | 29280 | 7503.32 | 0.68% |
| 2024-12-19 | 25.19 | 25.60 | 0.29 | 1.15% | 24.84 | 25.76 | 16383 | 4169.76 | 0.38% |
| 2024-12-18 | 25.78 | 25.31 | -0.44 | -1.71% | 25.08 | 25.87 | 15205 | 3868.30 | 0.35% |
深证大盘股票行情在线 K线走势图
