亚星客车(600213) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 7.18 | 7.24 | 7.04 | 7.13 | -0.08 | -1.11 | 16,166 | 1,151 | 2.77 | 0.73 |
| 2020-09-24 | 7.42 | 7.42 | 7.18 | 7.21 | -0.23 | -3.09 | 22,231 | 1,613 | 3.23 | 1.01 |
| 2020-09-23 | 7.46 | 7.52 | 7.37 | 7.44 | 0.02 | 0.27 | 19,291 | 1,434 | 2.02 | 0.88 |
| 2020-09-22 | 7.56 | 7.58 | 7.40 | 7.42 | -0.15 | -1.98 | 27,249 | 2,043 | 2.38 | 1.24 |
| 2020-09-21 | 7.58 | 7.65 | 7.45 | 7.57 | 0.06 | 0.80 | 56,592 | 4,274 | 2.66 | 2.57 |
| 2020-09-18 | 7.34 | 7.53 | 7.29 | 7.51 | 0.16 | 2.18 | 67,829 | 5,041 | 3.27 | 3.08 |
| 2020-09-17 | 7.17 | 7.42 | 7.15 | 7.35 | 0.20 | 2.80 | 58,863 | 4,287 | 3.78 | 2.68 |
| 2020-09-16 | 7.15 | 7.23 | 7.06 | 7.15 | 0.00 | 0.00 | 29,953 | 2,142 | 2.38 | 1.36 |
| 2020-09-15 | 7.18 | 7.25 | 7.11 | 7.15 | -0.08 | -1.11 | 32,263 | 2,310 | 1.94 | 1.47 |
| 2020-09-14 | 7.07 | 7.24 | 7.05 | 7.23 | 0.16 | 2.26 | 35,899 | 2,570 | 2.69 | 1.63 |
| 2020-09-11 | 7.05 | 7.11 | 6.93 | 7.07 | 0.03 | 0.43 | 49,288 | 3,466 | 2.56 | 2.24 |
| 2020-09-10 | 7.52 | 7.55 | 7.00 | 7.04 | -0.48 | -6.38 | 97,246 | 7,063 | 7.31 | 4.42 |
| 2020-09-09 | 7.54 | 7.81 | 7.47 | 7.52 | -0.04 | -0.53 | 76,016 | 5,802 | 4.50 | 3.46 |
| 2020-09-08 | 7.54 | 7.62 | 7.32 | 7.56 | -0.14 | -1.82 | 115,905 | 8,641 | 3.90 | 5.27 |
| 2020-09-07 | 8.28 | 8.50 | 7.66 | 7.70 | -0.03 | -0.39 | 173,621 | 14,029 | 10.87 | 7.89 |
| 2020-09-04 | 7.49 | 7.74 | 7.45 | 7.73 | 0.13 | 1.71 | 30,411 | 2,329 | 3.82 | 1.38 |
| 2020-09-03 | 7.69 | 7.79 | 7.58 | 7.60 | -0.12 | -1.55 | 24,728 | 1,890 | 2.72 | 1.12 |
| 2020-09-02 | 7.67 | 7.78 | 7.58 | 7.72 | 0.05 | 0.65 | 36,797 | 2,819 | 2.61 | 1.67 |
| 2020-09-01 | 7.48 | 7.68 | 7.48 | 7.67 | 0.19 | 2.54 | 42,366 | 3,229 | 2.67 | 1.93 |
| 2020-08-31 | 7.58 | 7.66 | 7.46 | 7.48 | -0.09 | -1.19 | 29,165 | 2,208 | 2.64 | 1.33 |
| 2020-08-28 | 7.46 | 7.60 | 7.44 | 7.57 | 0.10 | 1.34 | 32,054 | 2,418 | 2.14 | 1.46 |
| 2020-08-27 | 7.27 | 7.52 | 7.26 | 7.47 | 0.14 | 1.91 | 29,251 | 2,174 | 3.55 | 1.33 |
| 2020-08-26 | 7.54 | 7.58 | 7.25 | 7.33 | -0.20 | -2.66 | 39,213 | 2,902 | 4.38 | 1.78 |
| 2020-08-25 | 7.55 | 7.63 | 7.48 | 7.53 | -0.02 | -0.26 | 37,233 | 2,813 | 1.99 | 1.69 |
| 2020-08-24 | 7.59 | 7.60 | 7.40 | 7.55 | 0.00 | 0.00 | 31,436 | 2,366 | 2.65 | 1.43 |
| 2020-08-21 | 7.60 | 7.74 | 7.51 | 7.55 | -0.03 | -0.40 | 41,785 | 3,178 | 3.03 | 1.90 |
| 2020-08-20 | 7.63 | 7.70 | 7.55 | 7.58 | -0.12 | -1.56 | 29,875 | 2,278 | 1.95 | 1.36 |
| 2020-08-19 | 7.87 | 7.90 | 7.68 | 7.70 | -0.16 | -2.04 | 40,590 | 3,163 | 2.80 | 1.85 |
| 2020-08-18 | 7.84 | 7.98 | 7.78 | 7.86 | 0.01 | 0.13 | 45,654 | 3,589 | 2.55 | 2.08 |
| 2020-08-17 | 7.70 | 7.92 | 7.70 | 7.85 | 0.16 | 2.08 | 50,572 | 3,950 | 2.86 | 2.30 |
| 2020-08-14 | 7.75 | 7.75 | 7.54 | 7.69 | -0.11 | -1.41 | 44,017 | 3,370 | 2.69 | 2.00 |
| 2020-08-13 | 7.78 | 8.03 | 7.77 | 7.80 | 0.00 | 0.00 | 47,750 | 3,771 | 3.33 | 2.17 |
| 2020-08-12 | 7.74 | 7.81 | 7.48 | 7.80 | 0.05 | 0.65 | 61,713 | 4,702 | 4.26 | 2.81 |
| 2020-08-11 | 7.92 | 8.00 | 7.74 | 7.75 | -0.21 | -2.64 | 54,803 | 4,311 | 3.27 | 2.49 |
| 2020-08-10 | 7.72 | 8.04 | 7.64 | 7.96 | 0.21 | 2.71 | 79,177 | 6,246 | 5.16 | 3.60 |
| 2020-08-07 | 7.88 | 8.10 | 7.70 | 7.75 | -0.12 | -1.52 | 110,046 | 8,702 | 5.08 | 5.00 |
| 2020-08-06 | 7.79 | 7.87 | 7.71 | 7.87 | 0.15 | 1.94 | 75,153 | 5,858 | 2.07 | 3.42 |
| 2020-08-05 | 7.74 | 7.81 | 7.69 | 7.72 | -0.03 | -0.39 | 49,106 | 3,800 | 1.55 | 2.23 |
| 2020-08-04 | 7.88 | 7.88 | 7.69 | 7.75 | -0.05 | -0.64 | 43,911 | 3,404 | 2.44 | 2.00 |
| 2020-08-03 | 7.68 | 7.81 | 7.64 | 7.80 | 0.18 | 2.36 | 57,840 | 4,474 | 2.23 | 2.63 |
| 2020-07-31 | 7.50 | 7.62 | 7.47 | 7.62 | 0.10 | 1.33 | 39,337 | 2,976 | 1.99 | 1.79 |
| 2020-07-30 | 7.61 | 7.68 | 7.49 | 7.52 | -0.09 | -1.18 | 33,376 | 2,523 | 2.50 | 1.52 |
| 2020-07-29 | 7.33 | 7.62 | 7.28 | 7.61 | 0.22 | 2.98 | 51,174 | 3,831 | 4.60 | 2.33 |
| 2020-07-28 | 7.33 | 7.65 | 7.33 | 7.39 | 0.04 | 0.54 | 46,414 | 3,460 | 4.35 | 2.11 |
| 2020-07-27 | 7.45 | 7.50 | 7.21 | 7.35 | -0.11 | -1.47 | 38,241 | 2,798 | 3.89 | 1.74 |
| 2020-07-24 | 7.60 | 7.74 | 7.41 | 7.46 | -0.21 | -2.74 | 69,335 | 5,280 | 4.30 | 3.15 |
| 2020-07-23 | 7.49 | 7.70 | 7.36 | 7.67 | 0.10 | 1.32 | 64,889 | 4,886 | 4.49 | 2.95 |
| 2020-07-22 | 7.60 | 7.69 | 7.52 | 7.57 | -0.09 | -1.17 | 64,214 | 4,901 | 2.22 | 2.92 |
| 2020-07-21 | 7.68 | 7.78 | 7.40 | 7.66 | -0.01 | -0.13 | 90,527 | 6,839 | 4.95 | 4.11 |
| 2020-07-20 | 7.47 | 7.70 | 7.40 | 7.67 | 0.25 | 3.37 | 82,584 | 6,287 | 4.04 | 3.75 |
| 2020-07-17 | 7.24 | 7.71 | 7.17 | 7.42 | 0.23 | 3.20 | 97,774 | 7,334 | 7.51 | 4.44 |
| 2020-07-16 | 7.59 | 7.60 | 7.16 | 7.19 | -0.45 | -5.89 | 57,404 | 4,245 | 5.76 | 2.61 |
| 2020-07-15 | 7.67 | 7.75 | 7.39 | 7.64 | -0.03 | -0.39 | 78,694 | 5,964 | 4.69 | 3.58 |
| 2020-07-14 | 7.80 | 7.80 | 7.49 | 7.67 | -0.09 | -1.16 | 64,054 | 4,910 | 3.99 | 2.91 |
| 2020-07-13 | 7.47 | 7.77 | 7.47 | 7.76 | 0.22 | 2.92 | 101,828 | 7,812 | 3.98 | 4.63 |
| 2020-07-10 | 7.65 | 7.77 | 7.44 | 7.54 | -0.09 | -1.18 | 84,894 | 6,462 | 4.33 | 3.86 |
| 2020-07-09 | 7.40 | 7.65 | 7.38 | 7.63 | 0.22 | 2.97 | 87,927 | 6,598 | 3.64 | 4.00 |
| 2020-07-08 | 7.25 | 7.42 | 7.20 | 7.41 | 0.14 | 1.93 | 65,009 | 4,755 | 3.03 | 2.95 |
| 2020-07-07 | 7.36 | 7.40 | 7.17 | 7.27 | -0.02 | -0.27 | 65,280 | 4,775 | 3.16 | 2.97 |
| 2020-07-06 | 7.13 | 7.33 | 7.12 | 7.29 | 0.18 | 2.53 | 62,442 | 4,519 | 2.95 | 2.84 |
| 2020-07-03 | 6.97 | 7.14 | 6.94 | 7.11 | 0.16 | 2.30 | 48,081 | 3,388 | 2.88 | 2.19 |
| 2020-07-02 | 6.88 | 6.95 | 6.85 | 6.95 | 0.10 | 1.46 | 25,014 | 1,730 | 1.46 | 1.14 |
| 2020-07-01 | 6.86 | 6.95 | 6.82 | 6.85 | -0.02 | -0.29 | 17,014 | 1,169 | 1.89 | 0.77 |
