*ST亚振(603389)股票行情 *ST亚振股票行情 603389股票行情_爱股网
*ST亚振(603389)股票行情
*ST亚振(603389)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 |
|---|
| 2025-10-27 | 45.88 | 46.53 | 1.62 | 3.61% | 45.00 | 47.16 | 59597 | 27639.80 | 2.27% |
| 2025-10-24 | 43.15 | 44.91 | 2.14 | 5.00% | 43.15 | 44.91 | 50296 | 22402.06 | 1.91% |
| 2025-10-23 | 44.00 | 42.77 | 0.00 | 0.00% | 42.61 | 44.85 | 49639 | 21800.15 | 1.89% |
| 2025-10-22 | 40.73 | 42.77 | 2.04 | 5.01% | 40.29 | 42.77 | 56342 | 23476.37 | 2.14% |
| 2025-10-21 | 37.39 | 40.73 | 1.94 | 5.00% | 37.39 | 40.73 | 51087 | 20109.84 | 1.94% |
| 2025-10-20 | 38.79 | 38.79 | -2.04 | -5.00% | 38.79 | 38.79 | 9111 | 3534.16 | 0.35% |
| 2025-10-17 | 40.83 | 40.83 | -2.15 | -5.00% | 40.83 | 40.83 | 10931 | 4463.13 | 0.42% |
| 2025-10-16 | 40.99 | 42.98 | 1.99 | 4.85% | 40.99 | 43.04 | 72843 | 30991.27 | 2.77% |
| 2025-10-15 | 40.99 | 40.99 | 1.95 | 4.99% | 39.87 | 40.99 | 40683 | 16565.41 | 1.55% |
| 2025-10-14 | 39.04 | 39.04 | 1.86 | 5.00% | 39.03 | 39.04 | 12925 | 5045.96 | 0.49% |
| 2025-10-13 | 35.39 | 37.18 | 1.77 | 5.00% | 33.89 | 37.18 | 35424 | 12792.53 | 1.35% |
| 2025-10-10 | 36.00 | 35.41 | -0.90 | -2.48% | 34.49 | 37.99 | 73136 | 25966.54 | 2.78% |
| 2025-10-09 | 37.99 | 36.31 | -1.87 | -4.90% | 36.27 | 39.75 | 87874 | 33145.12 | 3.34% |
| 2025-09-30 | 35.59 | 38.18 | 1.68 | 4.60% | 35.50 | 38.33 | 67148 | 25164.34 | 2.56% |
| 2025-09-29 | 35.50 | 36.50 | 1.58 | 4.52% | 35.49 | 36.67 | 57337 | 20905.44 | 2.18% |
| 2025-09-26 | 32.85 | 34.92 | 1.66 | 4.99% | 32.45 | 34.92 | 41314 | 14055.29 | 1.57% |
| 2025-09-25 | 33.30 | 33.26 | 1.53 | 4.82% | 31.50 | 33.31 | 56165 | 18457.28 | 2.14% |
| 2025-09-24 | 31.00 | 31.73 | 1.51 | 5.00% | 30.53 | 31.73 | 18211 | 5722.57 | 0.69% |
| 2025-09-23 | 33.36 | 30.22 | -1.55 | -4.88% | 30.18 | 33.36 | 89163 | 27836.52 | 3.39% |
| 2025-09-22 | 31.77 | 31.77 | 1.51 | 4.99% | 31.02 | 31.77 | 20603 | 6537.12 | 0.78% |
| 2025-09-19 | 30.00 | 30.26 | 1.44 | 5.00% | 29.88 | 30.26 | 37860 | 11432.52 | 1.44% |
| 2025-09-18 | 28.82 | 28.82 | 1.37 | 4.99% | 28.60 | 28.82 | 32599 | 9393.36 | 1.24% |
| 2025-09-17 | 27.34 | 27.45 | 0.25 | 0.92% | 26.31 | 27.75 | 28656 | 7727.32 | 1.09% |
| 2025-09-16 | 27.64 | 27.20 | 0.05 | 0.18% | 26.86 | 28.00 | 33106 | 9094.70 | 1.26% |
| 2025-09-15 | 25.92 | 27.15 | 0.87 | 3.31% | 25.70 | 27.44 | 31017 | 8324.68 | 1.18% |
| 2025-09-12 | 25.98 | 26.28 | 0.60 | 2.34% | 25.50 | 26.59 | 26492 | 6891.50 | 1.01% |
| 2025-09-11 | 26.10 | 25.68 | -0.27 | -1.04% | 25.00 | 26.98 | 40412 | 10533.76 | 1.54% |
| 2025-09-10 | 25.20 | 25.95 | 1.24 | 5.02% | 25.02 | 25.95 | 29615 | 7637.82 | 1.13% |
| 2025-09-09 | 23.50 | 24.71 | 1.18 | 5.01% | 22.90 | 24.71 | 32170 | 7737.28 | 1.22% |
| 2025-09-08 | 22.60 | 23.53 | 0.15 | 0.64% | 22.22 | 24.39 | 39284 | 9145.01 | 1.50% |
| 2025-09-05 | 23.38 | 23.38 | -1.23 | -5.00% | 23.38 | 23.38 | 9460 | 2211.75 | 0.36% |
| 2025-09-04 | 24.82 | 24.61 | -1.30 | -5.02% | 24.61 | 25.38 | 22441 | 5543.92 | 0.85% |
| 2025-09-03 | 24.30 | 25.91 | 1.23 | 4.98% | 23.50 | 25.91 | 46201 | 11468.89 | 1.76% |
| 2025-09-02 | 26.30 | 24.68 | -1.30 | -5.00% | 24.68 | 26.30 | 36059 | 9051.60 | 1.37% |
| 2025-09-01 | 26.83 | 25.98 | 0.33 | 1.29% | 25.47 | 26.85 | 33850 | 8776.37 | 1.29% |
| 2025-08-29 | 25.82 | 25.65 | -1.35 | -5.00% | 25.65 | 26.55 | 37365 | 9633.24 | 1.42% |
| 2025-08-28 | 26.91 | 27.00 | -1.33 | -4.69% | 26.91 | 28.32 | 52307 | 14205.38 | 1.99% |
| 2025-08-27 | 28.65 | 28.33 | 1.04 | 3.81% | 27.00 | 28.65 | 69191 | 19335.75 | 2.63% |
| 2025-08-26 | 27.00 | 27.29 | 1.30 | 5.00% | 26.50 | 27.29 | 15497 | 4201.71 | 0.59% |
| 2025-08-25 | 26.50 | 25.99 | -1.37 | -5.01% | 25.99 | 27.00 | 52704 | 13772.71 | 2.01% |
| 2025-08-22 | 30.21 | 27.36 | -1.41 | -4.90% | 27.33 | 30.21 | 119753 | 34668.20 | 4.56% |
| 2025-08-21 | 28.77 | 28.77 | 1.37 | 5.00% | 28.77 | 28.77 | 7343 | 2112.54 | 0.28% |
| 2025-08-06 | 27.28 | 27.40 | 1.30 | 4.98% | 25.19 | 27.41 | 135568 | 36576.34 | 5.16% |
| 2025-08-05 | 26.10 | 26.10 | 1.24 | 4.99% | 26.10 | 26.10 | 3071 | 801.58 | 0.12% |
| 2025-08-04 | 24.86 | 24.86 | 1.18 | 4.98% | 24.86 | 24.86 | 1593 | 395.97 | 0.06% |
| 2025-08-01 | 23.68 | 23.68 | 1.13 | 5.01% | 23.68 | 23.68 | 4429 | 1048.79 | 0.17% |
| 2025-07-31 | 22.55 | 22.55 | 1.07 | 4.98% | 22.55 | 22.55 | 2298 | 518.24 | 0.09% |
| 2025-07-30 | 19.81 | 21.48 | 1.02 | 4.99% | 19.81 | 21.48 | 47612 | 9824.00 | 1.81% |
| 2025-07-29 | 20.58 | 20.46 | -1.08 | -5.01% | 20.46 | 21.50 | 44165 | 9126.39 | 1.68% |
| 2025-07-28 | 22.50 | 21.54 | -1.13 | -4.98% | 21.54 | 22.51 | 53225 | 11542.37 | 2.03% |
| 2025-07-25 | 23.90 | 22.67 | -1.13 | -4.75% | 22.61 | 24.50 | 79678 | 18413.02 | 3.03% |
| 2025-07-24 | 25.75 | 23.80 | -1.23 | -4.91% | 23.78 | 25.80 | 67226 | 16274.78 | 2.56% |
| 2025-07-23 | 22.65 | 25.03 | 1.19 | 4.99% | 22.65 | 25.03 | 64310 | 15595.71 | 2.45% |
| 2025-07-22 | 23.84 | 23.84 | 1.14 | 5.02% | 22.88 | 23.84 | 42246 | 10041.18 | 1.61% |
| 2025-07-21 | 22.70 | 22.70 | 1.08 | 5.00% | 22.70 | 22.70 | 9199 | 2088.13 | 0.35% |
| 2025-07-15 | 21.00 | 21.62 | 1.03 | 5.00% | 20.00 | 21.62 | 60045 | 12776.43 | 2.29% |
| 2025-07-14 | 20.59 | 20.59 | 0.98 | 5.00% | 18.89 | 20.59 | 58644 | 11855.83 | 2.23% |
| 2025-07-11 | 19.61 | 19.61 | 0.93 | 4.98% | 19.61 | 19.61 | 12641 | 2478.86 | 0.48% |
| 2025-07-09 | 17.81 | 18.68 | 0.89 | 5.00% | 17.81 | 18.68 | 107207 | 19850.99 | 4.08% |
| 2025-07-08 | 19.67 | 17.79 | -0.94 | -5.02% | 17.79 | 19.67 | 62851 | 11803.62 | 2.39% |
| 2025-07-07 | 18.73 | 18.73 | 0.89 | 4.99% | 18.73 | 18.73 | 7106 | 1331.03 | 0.27% |
| 2025-07-04 | 17.70 | 17.84 | 0.85 | 5.00% | 17.38 | 17.84 | 38316 | 6811.16 | 1.46% |
| 2025-06-26 | 16.70 | 16.99 | 0.81 | 5.01% | 16.50 | 16.99 | 68396 | 11552.12 | 2.60% |
| 2025-06-25 | 16.18 | 16.18 | 0.77 | 5.00% | 16.18 | 16.18 | 1320 | 213.54 | 0.05% |
| 2025-06-24 | 15.41 | 15.41 | 0.73 | 4.97% | 15.41 | 15.41 | 7676 | 1182.81 | 0.29% |
| 2025-06-23 | 14.10 | 14.68 | 0.70 | 5.01% | 14.05 | 14.68 | 93094 | 13505.78 | 3.54% |
| 2025-06-20 | 13.31 | 13.98 | 0.67 | 5.03% | 13.30 | 13.98 | 49670 | 6870.17 | 1.89% |
| 2025-06-19 | 13.90 | 13.31 | -0.70 | -5.00% | 13.31 | 14.26 | 69289 | 9404.02 | 2.64% |
| 2025-06-18 | 13.47 | 14.01 | 0.41 | 3.01% | 12.92 | 14.28 | 108459 | 14932.92 | 4.13% |
| 2025-06-17 | 13.60 | 13.60 | 0.65 | 5.02% | 13.60 | 13.60 | 12537 | 1705.09 | 0.48% |
| 2025-06-11 | 12.55 | 12.95 | 0.62 | 5.03% | 12.30 | 12.95 | 50652 | 6492.31 | 1.93% |
| 2025-06-10 | 11.86 | 12.33 | 0.59 | 5.03% | 11.80 | 12.33 | 92301 | 11230.60 | 3.51% |
| 2025-06-09 | 11.23 | 11.74 | 0.55 | 4.92% | 11.22 | 11.75 | 69010 | 8012.40 | 2.63% |
| 2025-06-06 | 10.73 | 11.19 | 0.49 | 4.58% | 10.60 | 11.24 | 103148 | 11403.45 | 3.93% |
| 2025-06-05 | 11.20 | 10.70 | -0.56 | -4.97% | 10.70 | 11.44 | 62740 | 6851.18 | 2.39% |
| 2025-06-04 | 11.60 | 11.26 | -0.35 | -3.01% | 11.15 | 11.80 | 89538 | 10226.59 | 3.41% |
| 2025-06-03 | 12.41 | 11.61 | -0.21 | -1.78% | 11.27 | 12.41 | 128439 | 15520.11 | 4.89% |
| 2025-05-30 | 11.02 | 11.82 | 0.56 | 4.97% | 11.02 | 11.82 | 81134 | 9307.52 | 3.09% |
| 2025-05-29 | 11.60 | 11.26 | -0.59 | -4.98% | 11.26 | 11.79 | 109333 | 12356.12 | 4.16% |
| 2025-05-28 | 12.27 | 11.85 | 0.16 | 1.37% | 11.56 | 12.27 | 149492 | 17982.63 | 5.69% |
上证大盘股票行情在线 K线走势图
*ST亚振(603389)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
