大亚圣象（000910）历史行情
以下为大亚圣象近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 6.080 | 5.920 | 6.130 | 5.900 | -0.160 | -2.632% | 21.00万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.170 | 6.080 | 6.220 | 5.810 | -0.050 | -0.816% | 33.52万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.130 | 6.130 | 6.370 | 6.080 | -0.020 | -0.325% | 47.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.460 | 6.150 | 6.530 | 5.920 | -0.290 | -4.503% | 6,413.38万 | 3.95亿 | 11.720% |
| 2026-10-06 | 6.460 | 6.150 | 6.530 | 5.920 | -0.290 | -4.503% | 6,413.38万 | 3.95亿 | 11.720% |
| 2026-10-05 | 6.460 | 6.150 | 6.530 | 5.920 | -0.290 | -4.503% | 6,413.38万 | 3.95亿 | 11.720% |
| 2026-10-02 | 6.460 | 6.150 | 6.530 | 5.920 | -0.290 | -4.503% | 6,413.38万 | 3.95亿 | 11.720% |
| 2026-10-01 | 6.460 | 6.150 | 6.530 | 5.920 | -0.290 | -4.503% | 6,413.38万 | 3.95亿 | 11.720% |
| 2026-09-30 | 6.460 | 6.150 | 6.530 | 5.920 | -0.290 | -4.503% | 64.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.290 | 6.440 | 6.670 | 6.170 | -0.400 | -5.848% | 81.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.350 | 6.840 | 7.570 | 6.840 | -0.760 | -10.000% | 30.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.340 | 7.600 | 8.340 | 7.430 | 0.020 | 0.264% | 10,453.08万 | 8.41亿 | 19.102% |
| 2026-09-24 | 8.340 | 7.600 | 8.340 | 7.430 | 0.020 | 0.264% | 104.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.300 | 7.580 | 7.580 | 7.100 | 0.690 | 10.015% | 30.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.030 | 6.890 | 6.890 | 5.940 | 0.630 | 10.064% | 57.60万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.000 | 6.260 | 6.260 | 5.810 | 0.570 | 10.018% | 49.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.210 | 5.690 | 5.690 | 5.200 | 0.520 | 10.058% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.150 | 5.170 | 5.200 | 5.060 | 0.030 | 0.584% | 3.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.120 | 5.140 | 5.160 | 5.050 | 0.040 | 0.784% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.320 | 5.100 | 5.320 | 5.080 | -0.180 | -3.409% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.230 | 5.280 | 5.340 | 5.130 | 0.070 | 1.344% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.370 | 5.210 | 5.400 | 5.080 | -0.180 | -3.340% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.490 | 5.390 | 5.490 | 5.380 | -0.060 | -1.101% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.500 | 5.450 | 5.510 | 5.430 | -0.040 | -0.729% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.410 | 5.490 | 5.500 | 5.390 | 0.080 | 1.479% | 2.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.400 | 5.410 | 5.430 | 5.350 | 0.020 | 0.371% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.370 | 5.390 | 5.480 | 5.350 | 0.050 | 0.936% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.540 | 5.340 | 5.540 | 5.330 | -0.150 | -2.732% | 4.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.500 | 5.490 | 5.530 | 5.400 | -0.040 | -0.723% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.470 | 5.530 | 5.560 | 5.470 | 0.030 | 0.545% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.480 | 5.500 | 5.530 | 5.460 | -0.010 | -0.181% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.420 | 5.510 | 5.540 | 5.400 | 0.090 | 1.661% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.440 | 5.420 | 5.470 | 5.370 | -0.020 | -0.368% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.400 | 5.440 | 5.470 | 5.370 | 0.020 | 0.369% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.290 | 5.420 | 5.450 | 5.270 | 0.130 | 2.457% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.310 | 5.290 | 5.370 | 5.250 | -0.030 | -0.564% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.350 | 5.320 | 5.370 | 5.240 | -0.060 | -1.115% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.270 | 5.380 | 5.480 | 5.270 | 0.120 | 2.281% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.330 | 5.260 | 5.370 | 5.220 | -0.080 | -1.498% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.400 | 5.340 | 5.440 | 5.300 | -0.100 | -1.838% | 3.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.330 | 5.440 | 5.450 | 5.270 | 0.110 | 2.064% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.380 | 5.330 | 5.430 | 5.300 | -0.050 | -0.929% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.440 | 5.380 | 5.440 | 5.330 | -0.040 | -0.738% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.330 | 5.420 | 5.450 | 5.310 | 0.090 | 1.689% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.410 | 5.330 | 5.410 | 5.300 | -0.080 | -1.479% | 3.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.260 | 5.410 | 5.420 | 5.220 | 0.160 | 3.048% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.280 | 5.250 | 5.290 | 5.140 | -0.040 | -0.756% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.230 | 5.290 | 5.310 | 5.180 | 0.060 | 1.147% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.250 | 5.230 | 5.280 | 5.180 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.290 | 5.230 | 5.320 | 5.210 | -0.040 | -0.759% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.150 | 5.270 | 5.280 | 5.120 | 0.130 | 2.529% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.070 | 5.140 | 5.160 | 5.060 | 0.070 | 1.381% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.060 | 5.070 | 5.170 | 5.030 | 0.020 | 0.396% | 5.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.010 | 5.050 | 5.110 | 4.990 | 0.060 | 1.202% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.880 | 4.990 | 5.260 | 4.860 | 0.100 | 2.045% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.820 | 4.890 | 4.910 | 4.770 | 0.070 | 1.452% | 5.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.950 | 4.820 | 4.970 | 4.790 | -0.150 | -3.018% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.920 | 4.970 | 4.990 | 4.910 | 0.050 | 1.016% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.890 | 4.920 | 4.990 | 4.860 | -0.020 | -0.405% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.130 | 4.940 | 5.140 | 4.820 | -0.170 | -3.327% | 11.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.260 | 5.110 | 5.340 | 5.060 | -0.130 | -2.481% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.400 | 5.240 | 5.510 | 5.190 | -0.190 | -3.499% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.320 | 5.430 | 5.530 | 5.270 | 0.110 | 2.068% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.210 | 5.320 | 5.380 | 5.110 | 0.010 | 0.188% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.250 | 5.310 | 5.330 | 5.180 | 0.060 | 1.143% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.350 | 5.250 | 5.390 | 5.200 | -0.120 | -2.235% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.300 | 5.370 | 5.510 | 5.190 | 0.070 | 1.321% | 5.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.400 | 5.300 | 5.430 | 5.220 | -0.100 | -1.852% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.420 | 5.400 | 5.440 | 5.300 | 0.000 | 0.000% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.430 | 5.400 | 5.600 | 5.310 | -0.030 | -0.552% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.380 | 5.430 | 5.470 | 5.360 | 0.060 | 1.117% | 3.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.280 | 5.370 | 5.410 | 5.280 | 0.120 | 2.286% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.200 | 5.250 | 5.380 | 5.170 | 0.050 | 0.962% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.120 | 5.200 | 5.300 | 5.100 | 0.070 | 1.365% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.110 | 5.130 | 5.190 | 5.020 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.250 | 5.130 | 5.260 | 5.100 | -0.150 | -2.841% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.500 | 5.280 | 5.500 | 5.270 | -0.160 | -2.941% | 4.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.500 | 5.440 | 5.500 | 5.330 | -0.070 | -1.270% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.650 | 5.510 | 5.650 | 5.440 | -0.140 | -2.478% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.510 | 5.650 | 5.740 | 5.480 | 0.130 | 2.355% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.510 | 5.520 | 5.550 | 5.270 | 0.010 | 0.181% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.700 | 5.510 | 5.750 | 5.470 | -0.210 | -3.671% | 5.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.850 | 5.720 | 5.880 | 5.690 | -0.170 | -2.886% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.920 | 5.890 | 5.920 | 5.810 | 0.000 | 0.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.880 | 5.890 | 6.040 | 5.840 | -0.010 | -0.169% | 2.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.850 | 5.900 | 5.940 | 5.780 | 0.090 | 1.549% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.900 | 5.810 | 5.940 | 5.780 | -0.110 | -1.858% | 2.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.060 | 5.920 | 6.060 | 5.920 | -0.180 | -2.951% | 3.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.140 | 6.100 | 6.160 | 6.020 | 0.020 | 0.329% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.180 | 6.080 | 6.270 | 6.010 | -0.240 | -3.797% | 4.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.250 | 6.320 | 6.450 | 6.200 | 0.040 | 0.637% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.100 | 6.280 | 6.360 | 6.060 | 0.180 | 2.951% | 6.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.250 | 6.100 | 6.260 | 6.080 | -0.130 | -2.087% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.420 | 6.230 | 6.440 | 6.220 | -0.200 | -3.110% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.280 | 6.430 | 6.500 | 6.170 | 0.100 | 1.580% | 6.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.440 | 6.330 | 6.460 | 6.300 | -0.090 | -1.402% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.380 | 6.420 | 6.540 | 6.250 | 0.050 | 0.785% | 6.38万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.730 | 6.370 | 6.770 | 6.330 | -0.400 | -5.908% | 14.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.740 | 6.770 | 6.810 | 6.620 | 0.000 | 0.000% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.790 | 6.770 | 6.950 | 6.690 | 0.000 | 0.000% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.810 | 6.770 | 6.930 | 6.610 | 0.020 | 0.296% | 11.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.130 | 6.750 | 7.160 | 6.700 | -0.380 | -5.330% | 18.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.180 | 7.130 | 7.490 | 6.950 | 0.070 | 0.992% | 33.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.570 | 7.060 | 7.060 | 6.520 | 0.640 | 9.969% | 20.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.500 | 6.420 | 6.750 | 6.330 | -0.150 | -2.283% | 22.54万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.350 | 6.570 | 6.940 | 6.350 | 0.260 | 4.120% | 35.13万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.530 | 6.310 | 6.530 | 6.290 | -0.220 | -3.369% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.510 | 6.530 | 6.550 | 6.450 | 0.040 | 0.616% | 2.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.580 | 6.490 | 6.600 | 6.490 | -0.070 | -1.067% | 3.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.640 | 6.560 | 6.670 | 6.540 | -0.070 | -1.056% | 6.17万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.670 | 6.630 | 6.670 | 6.600 | 0.000 | 0.000% | 2.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.640 | 6.630 | 6.690 | 6.600 | -0.010 | -0.151% | 3.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.580 | 6.640 | 6.680 | 6.580 | 0.040 | 0.606% | 4.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.710 | 6.600 | 6.740 | 6.570 | -0.100 | -1.493% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.690 | 6.700 | 6.930 | 6.630 | -0.110 | -1.615% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.820 | 6.810 | 6.840 | 6.740 | -0.010 | -0.147% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.740 | 6.820 | 6.830 | 6.660 | 0.060 | 0.888% | 3.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.690 | 6.760 | 6.780 | 6.630 | 0.060 | 0.896% | 3.08万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.690 | 6.700 | 6.770 | 6.610 | -0.010 | -0.149% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.690 | 6.710 | 6.720 | 6.630 | 0.020 | 0.299% | 3.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.690 | 6.690 | 6.770 | 6.660 | -0.030 | -0.446% | 4.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.680 | 6.720 | 6.730 | 6.660 | 0.030 | 0.448% | 3.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.850 | 6.690 | 6.850 | 6.670 | -0.160 | -2.336% | 4.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.830 | 6.850 | 6.850 | 6.760 | 0.060 | 0.884% | 3.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.870 | 6.790 | 6.880 | 6.780 | 0.000 | 0.000% | 2.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.850 | 6.850 | 6.880 | 6.760 | 0.030 | 0.440% | 3.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.800 | 6.820 | 6.830 | 6.750 | 0.000 | 0.000% | 2.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.800 | 6.830 | 6.870 | 6.760 | 0.000 | 0.000% | 3.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.840 | 6.740 | 6.890 | 6.690 | 0.000 | 0.000% | 3.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.790 | 6.850 | 6.910 | 6.760 | 0.000 | 0.000% | 2.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.520 | 6.710 | 6.760 | 6.480 | 0.000 | 0.000% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.760 | 6.520 | 6.760 | 6.510 | 0.000 | 0.000% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.950 | 6.770 | 6.960 | 6.740 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.920 | 6.940 | 7.000 | 6.860 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |