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(%) |
| 2021-03-03 | 6.38 | 6.51 | 6.32 | 6.46 | 0.09 | 1.41 | 49,158 | 3,157 | 2.98 | 2.23 |
| 2021-03-02 | 6.48 | 6.48 | 6.30 | 6.37 | -0.07 | -1.09 | 41,135 | 2,620 | 2.80 | 1.87 |
| 2021-03-01 | 6.39 | 6.50 | 6.35 | 6.44 | 0.02 | 0.31 | 56,017 | 3,593 | 2.34 | 2.55 |
| 2021-02-26 | 6.22 | 6.49 | 6.15 | 6.42 | 0.16 | 2.56 | 70,823 | 4,499 | 5.43 | 3.22 |
| 2021-02-25 | 6.46 | 6.52 | 6.25 | 6.26 | -0.19 | -2.95 | 58,746 | 3,723 | 4.19 | 2.67 |
| 2021-02-24 | 6.46 | 6.77 | 6.35 | 6.45 | 0.11 | 1.74 | 78,927 | 5,131 | 6.62 | 3.59 |
| 2021-02-23 | 6.43 | 6.53 | 6.32 | 6.34 | -0.11 | -1.71 | 58,175 | 3,727 | 3.26 | 2.64 |
| 2021-02-22 | 6.49 | 6.71 | 6.44 | 6.45 | -0.07 | -1.07 | 80,407 | 5,302 | 4.14 | 3.65 |
| 2021-02-19 | 6.28 | 6.56 | 6.22 | 6.52 | 0.19 | 3.00 | 64,629 | 4,161 | 5.37 | 2.94 |
| 2021-02-18 | 6.00 | 6.38 | 5.99 | 6.33 | 0.29 | 4.80 | 81,190 | 5,065 | 6.46 | 3.69 |
| 2021-02-10 | 6.00 | 6.25 | 6.00 | 6.04 | 0.07 | 1.17 | 51,777 | 3,155 | 4.19 | 2.35 |
| 2021-02-09 | 5.82 | 6.03 | 5.81 | 5.97 | 0.12 | 2.05 | 50,414 | 3,009 | 3.76 | 2.29 |
| 2021-02-08 | 6.05 | 6.05 | 5.82 | 5.85 | -0.20 | -3.31 | 66,875 | 3,962 | 3.80 | 3.04 |
| 2021-02-05 | 6.41 | 6.46 | 5.96 | 6.05 | -0.40 | -6.20 | 113,738 | 7,028 | 7.75 | 5.17 |
| 2021-02-04 | 6.62 | 6.66 | 6.45 | 6.45 | -0.27 | -4.02 | 87,279 | 5,685 | 3.13 | 3.97 |
| 2021-02-03 | 6.73 | 6.87 | 6.56 | 6.72 | 0.01 | 0.15 | 118,449 | 7,929 | 4.62 | 5.38 |
| 2021-02-02 | 6.55 | 7.07 | 6.50 | 6.71 | -0.18 | -2.61 | 161,178 | 10,874 | 8.27 | 7.33 |
| 2021-02-01 | 7.22 | 7.50 | 6.89 | 6.89 | -0.77 | -10.05 | 204,963 | 14,383 | 7.96 | 9.32 |
| 2021-01-29 | 8.15 | 8.20 | 7.10 | 7.66 | -0.23 | -2.92 | 357,673 | 27,242 | 13.94 | 16.26 |
| 2021-01-28 | 7.89 | 7.89 | 7.89 | 7.89 | 0.72 | 10.04 | 118,834 | 9,376 | 0.00 | 5.40 |
| 2021-01-27 | 6.57 | 7.17 | 6.45 | 7.17 | 0.65 | 9.97 | 97,184 | 6,701 | 11.04 | 4.42 |
| 2021-01-26 | 6.70 | 6.77 | 6.51 | 6.52 | -0.19 | -2.83 | 53,048 | 3,501 | 3.87 | 2.41 |
| 2021-01-25 | 6.91 | 6.92 | 6.60 | 6.71 | -0.27 | -3.87 | 80,994 | 5,441 | 4.58 | 3.68 |
| 2021-01-22 | 6.98 | 7.14 | 6.80 | 6.98 | -0.09 | -1.27 | 80,621 | 5,599 | 4.81 | 3.66 |
| 2021-01-21 | 7.05 | 7.21 | 6.94 | 7.07 | -0.05 | -0.70 | 84,927 | 5,999 | 3.79 | 3.86 |
| 2021-01-20 | 7.04 | 7.27 | 7.02 | 7.12 | 0.12 | 1.71 | 84,796 | 6,074 | 3.57 | 3.85 |
| 2021-01-19 | 6.96 | 7.09 | 6.92 | 7.00 | 0.02 | 0.29 | 71,508 | 5,010 | 2.44 | 3.25 |
| 2021-01-18 | 6.90 | 7.05 | 6.88 | 6.98 | 0.04 | 0.58 | 67,872 | 4,737 | 2.45 | 3.09 |
| 2021-01-15 | 6.81 | 7.04 | 6.75 | 6.94 | 0.13 | 1.91 | 95,803 | 6,608 | 4.26 | 4.35 |
| 2021-01-14 | 7.09 | 7.12 | 6.81 | 6.81 | -0.43 | -5.94 | 127,084 | 8,822 | 4.28 | 5.78 |
| 2021-01-13 | 7.65 | 7.75 | 7.20 | 7.24 | -0.55 | -7.06 | 156,899 | 11,627 | 7.06 | 7.13 |
| 2021-01-12 | 8.25 | 8.25 | 7.63 | 7.79 | 0.28 | 3.73 | 141,574 | 11,072 | 8.26 | 6.44 |
| 2021-01-11 | 8.20 | 8.20 | 7.43 | 7.51 | -0.41 | -5.18 | 149,934 | 11,694 | 9.72 | 6.82 |
| 2021-01-08 | 8.30 | 8.39 | 7.80 | 7.92 | -0.30 | -3.65 | 153,623 | 12,374 | 7.18 | 6.98 |
| 2021-01-07 | 8.42 | 8.59 | 8.08 | 8.22 | -0.26 | -3.07 | 202,227 | 16,699 | 6.01 | 9.19 |
| 2021-01-06 | 9.04 | 9.10 | 8.32 | 8.48 | -0.53 | -5.88 | 190,936 | 16,268 | 8.66 | 8.68 |
| 2021-01-05 | 9.45 | 9.53 | 8.86 | 9.01 | -0.21 | -2.28 | 170,414 | 15,384 | 7.27 | 7.75 |
| 2021-01-04 | 9.11 | 9.39 | 8.96 | 9.22 | 0.17 | 1.88 | 247,413 | 22,698 | 4.75 | 11.25 |
