亚厦股份（002375）历史行情
以下为亚厦股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.880 | 3.920 | 3.920 | 3.820 | 0.040 | 1.031% | 14.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.900 | 3.880 | 3.950 | 3.850 | -0.040 | -1.020% | 16.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.880 | 3.920 | 3.930 | 3.800 | 0.060 | 1.554% | 1,752.58万 | 0.68亿 | 1.317% |
| 2026-10-06 | 3.880 | 3.920 | 3.930 | 3.800 | 0.060 | 1.554% | 1,752.58万 | 0.68亿 | 1.317% |
| 2026-10-05 | 3.880 | 3.920 | 3.930 | 3.800 | 0.060 | 1.554% | 1,752.58万 | 0.68亿 | 1.317% |
| 2026-10-02 | 3.880 | 3.920 | 3.930 | 3.800 | 0.060 | 1.554% | 1,752.58万 | 0.68亿 | 1.317% |
| 2026-10-01 | 3.880 | 3.920 | 3.930 | 3.800 | 0.060 | 1.554% | 1,752.58万 | 0.68亿 | 1.317% |
| 2026-09-30 | 3.880 | 3.920 | 3.930 | 3.800 | 0.060 | 1.554% | 17.53万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.790 | 3.860 | 3.930 | 3.760 | 0.090 | 2.387% | 20.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.820 | 3.770 | 3.850 | 3.730 | -0.080 | -2.078% | 19.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.890 | 3.850 | 3.950 | 3.830 | -0.100 | -2.532% | 2,873.49万 | 1.11亿 | 2.159% |
| 2026-09-24 | 3.890 | 3.850 | 3.950 | 3.830 | -0.100 | -2.532% | 28.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.810 | 3.950 | 4.160 | 3.780 | 0.140 | 3.675% | 43.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.870 | 3.810 | 3.890 | 3.790 | -0.080 | -2.057% | 16.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.760 | 3.890 | 3.970 | 3.760 | 0.150 | 4.011% | 22.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.780 | 3.740 | 3.800 | 3.730 | -0.040 | -1.058% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.750 | 3.780 | 3.790 | 3.710 | 0.020 | 0.532% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.720 | 3.760 | 3.780 | 3.720 | 0.010 | 0.267% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.800 | 3.750 | 3.820 | 3.730 | -0.080 | -2.089% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.760 | 3.830 | 3.840 | 3.750 | 0.040 | 1.055% | 11.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.800 | 3.790 | 3.800 | 3.740 | -0.050 | -1.302% | 15.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.830 | 3.840 | 3.950 | 3.800 | -0.010 | -0.260% | 17.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.940 | 3.850 | 3.940 | 3.830 | -0.080 | -2.036% | 12.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.870 | 3.930 | 3.930 | 3.860 | 0.070 | 1.813% | 14.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.850 | 3.860 | 3.880 | 3.820 | 0.030 | 0.783% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.840 | 3.830 | 3.900 | 3.810 | 0.000 | 0.000% | 15.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.920 | 3.830 | 3.960 | 3.820 | -0.070 | -1.795% | 21.27万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.900 | 3.900 | 3.940 | 3.850 | -0.050 | -1.266% | 25.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.000 | 3.950 | 4.020 | 3.900 | -0.120 | -2.948% | 48.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.910 | 4.070 | 4.070 | 3.860 | 0.370 | 10.000% | 29.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.690 | 3.700 | 3.720 | 3.660 | 0.020 | 0.543% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.730 | 3.680 | 3.730 | 3.660 | -0.030 | -0.809% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.680 | 3.710 | 3.730 | 3.670 | 0.030 | 0.815% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.570 | 3.680 | 3.700 | 3.560 | 0.100 | 2.793% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.600 | 3.580 | 3.610 | 3.540 | -0.020 | -0.556% | 12.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.630 | 3.600 | 3.640 | 3.550 | -0.050 | -1.370% | 12.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.600 | 3.650 | 3.670 | 3.580 | 0.070 | 1.955% | 13.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.650 | 3.580 | 3.700 | 3.570 | -0.080 | -2.186% | 14.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.670 | 3.660 | 3.720 | 3.640 | -0.010 | -0.272% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.610 | 3.670 | 3.680 | 3.590 | 0.050 | 1.381% | 12.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.640 | 3.620 | 3.640 | 3.580 | 0.010 | 0.277% | 14.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.670 | 3.610 | 3.690 | 3.600 | -0.040 | -1.096% | 17.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.550 | 3.650 | 3.660 | 3.550 | 0.090 | 2.528% | 15.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.560 | 3.560 | 3.590 | 3.530 | 0.000 | 0.000% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.480 | 3.560 | 3.570 | 3.470 | 0.070 | 2.006% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.520 | 3.490 | 3.520 | 3.430 | -0.030 | -0.852% | 15.10万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.520 | 3.520 | 3.530 | 3.470 | -0.010 | -0.283% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.540 | 3.530 | 3.570 | 3.500 | -0.010 | -0.282% | 14.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.590 | 3.540 | 3.590 | 3.520 | -0.030 | -0.840% | 15.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.510 | 3.570 | 3.590 | 3.510 | 0.050 | 1.420% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.500 | 3.520 | 3.550 | 3.500 | 0.030 | 0.860% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.490 | 3.490 | 3.560 | 3.470 | -0.030 | -0.852% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.480 | 3.520 | 3.540 | 3.470 | 0.050 | 1.441% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.440 | 3.470 | 3.490 | 3.440 | 0.020 | 0.580% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.370 | 3.450 | 3.470 | 3.340 | 0.080 | 2.374% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.430 | 3.370 | 3.470 | 3.370 | -0.090 | -2.601% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.330 | 3.460 | 3.460 | 3.320 | 0.130 | 3.904% | 12.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.330 | 3.330 | 3.370 | 3.310 | -0.030 | -0.893% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.370 | 3.360 | 3.380 | 3.280 | -0.010 | -0.297% | 21.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.430 | 3.370 | 3.500 | 3.330 | -0.060 | -1.749% | 18.59万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.490 | 3.430 | 3.580 | 3.400 | -0.080 | -2.279% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.450 | 3.510 | 3.550 | 3.430 | 0.050 | 1.445% | 14.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.430 | 3.460 | 3.510 | 3.380 | 0.060 | 1.765% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.300 | 3.400 | 3.410 | 3.290 | 0.100 | 3.030% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.370 | 3.300 | 3.440 | 3.290 | -0.070 | -2.077% | 13.27万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.310 | 3.370 | 3.430 | 3.290 | 0.050 | 1.506% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.390 | 3.320 | 3.400 | 3.270 | -0.060 | -1.775% | 13.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.320 | 3.380 | 3.420 | 3.280 | 0.070 | 2.115% | 12.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.380 | 3.310 | 3.380 | 3.290 | -0.070 | -2.071% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.410 | 3.380 | 3.460 | 3.370 | -0.010 | -0.295% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.370 | 3.390 | 3.430 | 3.370 | 0.044 | 1.315% | 14.10万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.306 | 3.346 | 3.396 | 3.296 | 0.030 | 0.905% | 16.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.256 | 3.316 | 3.346 | 3.236 | 0.060 | 1.843% | 12.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.276 | 3.256 | 3.286 | 3.206 | -0.030 | -0.913% | 16.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.286 | 3.286 | 3.306 | 3.196 | 0.000 | 0.000% | 15.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.336 | 3.286 | 3.396 | 3.286 | -0.050 | -1.499% | 17.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.386 | 3.336 | 3.396 | 3.326 | -0.060 | -1.767% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.436 | 3.396 | 3.486 | 3.356 | -0.070 | -2.020% | 13.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.446 | 3.466 | 3.556 | 3.426 | 0.010 | 0.289% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.456 | 3.456 | 3.466 | 3.326 | -0.020 | -0.575% | 20.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.526 | 3.476 | 3.546 | 3.466 | -0.060 | -1.697% | 15.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.586 | 3.536 | 3.596 | 3.486 | -0.040 | -1.119% | 18.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.656 | 3.576 | 3.656 | 3.556 | -0.080 | -2.188% | 16.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.716 | 3.656 | 3.766 | 3.626 | -0.040 | -1.082% | 22.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.736 | 3.696 | 3.746 | 3.646 | 0.000 | 0.000% | 16.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.776 | 3.696 | 3.786 | 3.646 | -0.110 | -2.890% | 17.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.776 | 3.806 | 3.826 | 3.736 | 0.010 | 0.263% | 15.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.806 | 3.796 | 3.856 | 3.706 | -0.010 | -0.263% | 15.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.836 | 3.806 | 3.956 | 3.746 | -0.110 | -2.809% | 20.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.886 | 3.916 | 4.016 | 3.886 | 0.030 | 0.772% | 19.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.026 | 3.886 | 4.066 | 3.856 | -0.170 | -4.191% | 23.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.136 | 4.056 | 4.226 | 4.016 | -0.080 | -1.934% | 24.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.266 | 4.136 | 4.336 | 4.116 | -0.130 | -3.047% | 28.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.056 | 4.266 | 4.296 | 3.996 | 0.260 | 6.490% | 40.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.276 | 4.006 | 4.376 | 3.986 | 0.040 | 1.009% | 38.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.946 | 3.966 | 4.076 | 3.926 | 0.000 | 0.000% | 26.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.136 | 3.966 | 4.156 | 3.906 | -0.170 | -4.110% | 34.52万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.336 | 4.136 | 4.346 | 4.096 | -0.250 | -5.700% | 32.55万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.316 | 4.386 | 4.416 | 4.276 | 0.070 | 1.622% | 28.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.396 | 4.316 | 4.396 | 4.226 | 0.000 | 0.000% | 31.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.546 | 4.316 | 4.606 | 4.286 | -0.220 | -4.850% | 48.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.786 | 4.536 | 4.826 | 4.506 | -0.210 | -4.425% | 64.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.326 | 4.746 | 4.746 | 4.326 | 0.440 | 10.218% | 27.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.376 | 4.306 | 4.416 | 4.266 | -0.090 | -2.047% | 36.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.486 | 4.396 | 4.536 | 4.356 | -0.150 | -3.300% | 52.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.906 | 4.546 | 4.956 | 4.526 | -0.290 | -5.997% | 100.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.396 | 4.836 | 4.836 | 4.336 | 0.450 | 10.260% | 53.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.306 | 4.386 | 4.476 | 4.286 | 0.070 | 1.622% | 42.38万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.196 | 4.316 | 4.456 | 4.136 | 0.150 | 3.601% | 42.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.216 | 4.166 | 4.236 | 4.116 | -0.060 | -1.420% | 23.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.166 | 4.226 | 4.246 | 4.126 | 0.070 | 1.684% | 26.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.096 | 4.156 | 4.186 | 4.046 | 0.100 | 2.465% | 22.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.026 | 4.056 | 4.086 | 3.956 | 0.020 | 0.496% | 17.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.976 | 4.036 | 4.056 | 3.976 | 0.020 | 0.498% | 18.81万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.966 | 4.016 | 4.066 | 3.956 | 0.100 | 2.554% | 23.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.956 | 3.916 | 3.966 | 3.876 | -0.040 | -1.011% | 17.92万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.096 | 3.956 | 4.106 | 3.936 | -0.160 | -3.887% | 32.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.026 | 4.116 | 4.226 | 3.996 | 0.070 | 1.730% | 43.15万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.016 | 4.046 | 4.066 | 3.976 | 0.080 | 2.017% | 20.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.876 | 3.966 | 4.076 | 3.866 | 0.080 | 2.059% | 23.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.866 | 3.886 | 3.936 | 3.816 | 0.030 | 0.778% | 21.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.796 | 3.856 | 3.966 | 3.796 | 0.080 | 2.119% | 25.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.746 | 3.776 | 3.786 | 3.726 | 0.030 | 0.801% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.766 | 3.746 | 3.806 | 3.726 | -0.020 | -0.531% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.776 | 3.766 | 3.776 | 3.706 | 0.010 | 0.266% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.756 | 3.756 | 3.766 | 3.716 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.746 | 3.766 | 3.806 | 3.746 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.816 | 3.726 | 3.826 | 3.706 | 0.000 | 0.000% | 11.27万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.746 | 3.806 | 3.816 | 3.736 | 0.000 | 0.000% | 11.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.616 | 3.696 | 3.706 | 3.586 | 0.000 | 0.000% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.776 | 3.606 | 3.776 | 3.596 | 0.000 | 0.000% | 12.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.806 | 3.776 | 3.826 | 3.736 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.846 | 3.806 | 3.896 | 3.786 | 0.000 | 0.000% | 11.23万 | 0.00亿 | 0.000% |