致敬每一个财富自由的梦想,祝大家早日进化为游资

亚邦股份 (603188) 历史交易数据 从 2024-10-29 到 2025-02-06 所有交易日 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
2025-02-06 3.63 3.69 0.05 1.37% 3.56 3.70 136756 4974 2.40%
2025-02-05 3.58 3.64 0.07 1.96% 3.55 3.64 100040 3616 1.75%
2025-01-27 3.61 3.57 -0.09 -2.46% 3.56 3.71 107484 3885 1.89%
2025-01-24 3.63 3.66 0.01 0.27% 3.59 3.68 137624 5007 2.41%
2025-01-23 3.78 3.65 -0.06 -1.62% 3.65 3.82 192191 7142 3.37%
2025-01-22 3.83 3.71 -0.15 -3.89% 3.70 3.95 365300 13802 6.41%
2025-01-21 3.54 3.86 0.35 9.97% 3.53 3.86 160871 6141 2.82%
2025-01-20 3.55 3.51 -0.04 -1.13% 3.49 3.63 142481 5054 2.50%
2025-01-17 3.68 3.55 -0.23 -6.08% 3.51 3.70 258390 9280 4.53%
2025-01-16 3.69 3.78 0.16 4.42% 3.50 3.98 440327 16332 7.72%
2025-01-15 3.76 3.62 -0.23 -5.97% 3.61 3.81 313686 11514 5.50%
2025-01-14 3.67 3.85 0.08 2.12% 3.55 3.88 504737 18709 8.85%
2025-01-13 3.60 3.77 0.10 2.72% 3.50 4.04 605315 23021 10.62%
2025-01-10 3.32 3.67 0.33 9.88% 3.28 3.67 169582 6122 2.97%
2025-01-09 3.34 3.34 0.02 0.60% 3.31 3.53 116145 3917 2.04%
2025-01-08 3.33 3.32 -0.01 -0.30% 3.20 3.36 80316 2641 1.41%
2025-01-07 3.24 3.33 0.09 2.78% 3.23 3.34 65237 2139 1.14%
2025-01-06 3.24 3.24 -0.02 -0.61% 3.11 3.32 79212 2555 1.39%
2025-01-03 3.46 3.26 -0.18 -5.23% 3.23 3.47 114800 3811 2.01%
2025-01-02 3.48 3.44 -0.03 -0.86% 3.41 3.57 88509 3091 1.55%
2024-12-31 3.57 3.47 -0.07 -1.98% 3.46 3.60 78699 2770 1.38%
2024-12-30 3.74 3.54 -0.15 -4.07% 3.51 3.79 132670 4718 2.33%
2024-12-27 3.63 3.69 0.09 2.50% 3.58 3.75 95386 3531 1.67%
2024-12-26 3.58 3.60 0.01 0.28% 3.56 3.66 74598 2696 1.31%
2024-12-25 3.64 3.59 -0.10 -2.71% 3.51 3.66 101282 3620 1.78%
2024-12-24 3.73 3.69 0.00 0.00% 3.60 3.77 105070 3857 1.84%
2024-12-23 4.00 3.69 -0.29 -7.29% 3.67 4.00 206929 7793 3.63%
2024-12-20 3.96 3.98 0.04 1.02% 3.96 4.03 87027 3476 1.53%
2024-12-19 3.94 3.94 -0.02 -0.51% 3.88 4.01 105324 4140 1.85%
2024-12-18 4.00 3.96 -0.03 -0.75% 3.88 4.04 142868 5668 2.51%
2024-12-17 4.27 3.99 -0.27 -6.34% 3.98 4.28 208437 8473 3.66%
2024-12-16 4.34 4.26 -0.05 -1.16% 4.25 4.37 108810 4680 1.91%
2024-12-13 4.43 4.31 -0.12 -2.71% 4.31 4.48 159334 6980 2.79%
2024-12-12 4.28 4.43 0.13 3.02% 4.28 4.51 214652 9449 3.76%
2024-12-11 4.23 4.30 0.10 2.38% 4.18 4.32 112832 4826 1.98%
2024-12-10 4.36 4.20 -0.03 -0.71% 4.19 4.38 147951 6302 2.59%
2024-12-09 4.33 4.23 -0.11 -2.53% 4.16 4.38 166442 7073 2.92%
2024-12-06 4.19 4.34 0.16 3.83% 4.16 4.38 228138 9807 4.00%
2024-12-05 4.05 4.18 0.10 2.45% 4.05 4.19 115927 4812 2.03%
2024-12-04 4.19 4.08 -0.13 -3.09% 4.05 4.22 131300 5422 2.30%
2024-12-02 4.10 4.19 0.13 3.20% 4.08 4.19 148723 6187 2.61%
2024-11-29 4.05 4.06 0.00 0.00% 3.99 4.10 107044 4343 1.88%
2024-11-28 4.00 4.06 0.06 1.50% 3.98 4.14 142796 5823 2.50%
2024-11-27 3.95 4.00 0.06 1.52% 3.81 4.03 114545 4475 2.01%
2024-11-26 3.96 3.94 -0.03 -0.76% 3.92 3.99 97873 3867 1.72%
2024-11-25 3.88 3.97 0.08 2.06% 3.88 4.00 119065 4691 2.09%
2024-11-22 4.15 3.89 -0.31 -7.38% 3.89 4.20 196286 7908 3.44%
2024-11-21 4.03 4.20 0.17 4.22% 4.03 4.25 247873 10368 4.35%
2024-11-20 3.84 4.03 0.14 3.60% 3.84 4.03 126993 5044 2.23%
2024-11-19 3.78 3.89 0.16 4.29% 3.72 3.93 158153 5999 2.77%
2024-11-18 3.95 3.73 -0.15 -3.87% 3.70 4.00 166403 6324 2.92%
2024-11-15 4.03 3.88 -0.17 -4.20% 3.87 4.08 152447 6056 2.67%
2024-11-14 4.10 4.05 -0.09 -2.17% 4.05 4.15 113226 4631 1.99%
2024-11-13 4.20 4.14 -0.06 -1.43% 4.05 4.24 164797 6798 2.89%
2024-11-12 4.31 4.20 -0.07 -1.64% 4.13 4.34 218061 9269 3.82%
2024-11-11 4.19 4.27 0.07 1.67% 4.15 4.29 194016 8199 3.40%
2024-11-08 4.35 4.20 -0.07 -1.64% 4.18 4.35 248458 10550 4.36%
2024-11-07 4.02 4.27 0.24 5.96% 3.98 4.31 320741 13516 5.63%
2024-11-06 4.03 4.03 -0.02 -0.49% 3.97 4.08 240816 9678 4.22%
2024-11-05 4.04 4.05 0.07 1.76% 3.96 4.09 321236 12882 5.63%
2024-11-04 3.91 3.98 0.02 0.51% 3.84 4.01 228104 8977 4.00%
2024-11-01 4.35 3.96 -0.36 -8.33% 3.93 4.39 451137 18522 7.91%
2024-10-31 4.23 4.32 0.07 1.65% 4.22 4.46 390028 16929 6.84%
2024-10-30 4.44 4.25 -0.14 -3.19% 4.19 4.55 534198 22918 9.37%
2024-10-29 5.04 4.39 -0.19 -4.15% 4.39 5.04 965664 45289 16.94%