亚太科技（002540）历史行情
以下为亚太科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.890 | 4.910 | 4.980 | 4.830 | 0.100 | 2.079% | 727.92万 | 0.36亿 | 0.848% |
| 2026-10-15 | 4.940 | 4.810 | 4.950 | 4.790 | -0.180 | -3.607% | 9.81万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.060 | 4.990 | 5.070 | 4.980 | -0.070 | -1.383% | 4.69万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.000 | 5.060 | 5.090 | 4.950 | 0.010 | 0.198% | 9.42万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.080 | 5.050 | 5.140 | 5.030 | -0.060 | -1.174% | 10.51万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.080 | 5.110 | 5.120 | 4.990 | 0.050 | 0.988% | 8.62万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.970 | 5.060 | 5.090 | 4.940 | 0.110 | 2.222% | 11.33万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.980 | 4.990 | 5.030 | 4.980 | 0.020 | 0.402% | 430.68万 | 0.22亿 | 0.502% |
| 2026-10-06 | 4.980 | 4.990 | 5.030 | 4.980 | 0.020 | 0.402% | 430.68万 | 0.22亿 | 0.502% |
| 2026-10-05 | 4.980 | 4.990 | 5.030 | 4.980 | 0.020 | 0.402% | 430.68万 | 0.22亿 | 0.502% |
| 2026-10-02 | 4.980 | 4.990 | 5.030 | 4.980 | 0.020 | 0.402% | 430.68万 | 0.22亿 | 0.502% |
| 2026-10-01 | 4.980 | 4.990 | 5.030 | 4.980 | 0.020 | 0.402% | 430.68万 | 0.22亿 | 0.502% |
| 2026-09-30 | 4.940 | 4.950 | 4.990 | 4.940 | 0.020 | 0.406% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.850 | 4.930 | 4.960 | 4.850 | 0.060 | 1.232% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.940 | 4.870 | 4.950 | 4.840 | -0.070 | -1.417% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.020 | 4.980 | 5.040 | 4.940 | -0.050 | -0.994% | 916.30万 | 0.46亿 | 1.068% |
| 2026-09-24 | 4.980 | 4.940 | 5.000 | 4.900 | -0.050 | -1.002% | 9.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.990 | 4.990 | 5.210 | 4.940 | 0.020 | 0.402% | 15.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.980 | 4.970 | 5.000 | 4.930 | -0.010 | -0.201% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.930 | 4.980 | 5.000 | 4.910 | 0.050 | 1.014% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.970 | 4.930 | 5.000 | 4.910 | -0.020 | -0.404% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.970 | 4.950 | 4.970 | 4.880 | -0.010 | -0.202% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.920 | 4.960 | 4.980 | 4.880 | 0.020 | 0.405% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.080 | 4.940 | 5.090 | 4.920 | -0.140 | -2.756% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.080 | 5.080 | 5.140 | 5.060 | -0.050 | -0.975% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.140 | 5.130 | 5.180 | 5.020 | -0.070 | -1.346% | 11.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.310 | 5.200 | 5.350 | 5.190 | -0.160 | -2.985% | 11.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.340 | 5.360 | 5.430 | 5.270 | 0.140 | 2.682% | 16.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.190 | 5.220 | 5.240 | 5.150 | 0.030 | 0.578% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.130 | 5.190 | 5.200 | 5.070 | 0.090 | 1.765% | 9.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.130 | 5.100 | 5.180 | 5.090 | -0.010 | -0.196% | 5.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.150 | 5.110 | 5.190 | 5.110 | -0.030 | -0.584% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.190 | 5.140 | 5.210 | 5.070 | -0.070 | -1.344% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.170 | 5.210 | 5.260 | 5.160 | 0.020 | 0.385% | 11.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.110 | 5.190 | 5.210 | 5.000 | 0.060 | 1.170% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.080 | 5.130 | 5.160 | 5.050 | 0.050 | 0.984% | 8.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.110 | 5.080 | 5.140 | 5.060 | -0.060 | -1.167% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.070 | 5.140 | 5.160 | 5.050 | 0.060 | 1.181% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.070 | 5.080 | 5.110 | 5.030 | -0.010 | -0.196% | 7.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.100 | 5.090 | 5.140 | 5.050 | -0.010 | -0.196% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.080 | 5.100 | 5.110 | 4.970 | 0.020 | 0.394% | 6.38万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.080 | 5.120 | 5.050 | 0.050 | 0.994% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.080 | 5.030 | 5.110 | 5.020 | -0.080 | -1.566% | 7.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.140 | 5.110 | 5.140 | 5.080 | -0.030 | -0.584% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.080 | 5.140 | 5.160 | 5.030 | 0.080 | 1.581% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.020 | 5.060 | 5.090 | 4.990 | 0.020 | 0.397% | 6.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.190 | 5.040 | 5.220 | 5.030 | -0.140 | -2.703% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.130 | 5.180 | 5.230 | 5.110 | 0.050 | 0.975% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.180 | 5.130 | 5.210 | 5.110 | -0.050 | -0.965% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.070 | 5.180 | 5.210 | 5.010 | 0.130 | 2.574% | 10.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.090 | 5.050 | 5.140 | 5.030 | -0.060 | -1.174% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.130 | 5.110 | 5.160 | 5.040 | -0.010 | -0.195% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.190 | 5.120 | 5.220 | 5.100 | -0.060 | -1.158% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.200 | 5.180 | 5.260 | 5.130 | -0.010 | -0.193% | 9.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.970 | 5.190 | 5.220 | 4.970 | 0.220 | 4.427% | 17.18万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.990 | 4.970 | 4.990 | 4.890 | 0.040 | 0.811% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.890 | 4.930 | 4.980 | 4.860 | 0.030 | 0.612% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.830 | 4.900 | 4.950 | 4.810 | 0.040 | 0.823% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.710 | 4.860 | 5.010 | 4.680 | 0.150 | 3.185% | 15.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.490 | 4.710 | 4.760 | 4.490 | 0.220 | 4.900% | 18.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.710 | 4.490 | 4.720 | 4.490 | -0.210 | -4.468% | 12.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.550 | 4.700 | 4.710 | 4.530 | 0.160 | 3.524% | 12.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.650 | 4.540 | 4.660 | 4.480 | -0.090 | -1.944% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.680 | 4.630 | 4.750 | 4.620 | -0.040 | -0.857% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.690 | 4.670 | 4.780 | 4.600 | -0.010 | -0.214% | 12.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.760 | 4.680 | 4.830 | 4.640 | -0.100 | -2.092% | 12.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.680 | 4.780 | 4.840 | 4.680 | 0.030 | 0.632% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.660 | 4.750 | 4.770 | 4.620 | 0.050 | 1.064% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.550 | 4.700 | 4.700 | 4.550 | 0.130 | 2.845% | 10.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.720 | 4.570 | 4.720 | 4.570 | -0.150 | -3.178% | 12.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.680 | 4.720 | 4.810 | 4.580 | 0.030 | 0.640% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.730 | 4.690 | 4.760 | 4.570 | -0.040 | -0.846% | 9.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.750 | 4.730 | 4.810 | 4.700 | -0.040 | -0.839% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.850 | 4.770 | 4.850 | 4.720 | -0.080 | -1.649% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.810 | 4.850 | 4.960 | 4.800 | 0.060 | 1.253% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.720 | 4.790 | 4.830 | 4.700 | 0.090 | 1.915% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.680 | 4.700 | 4.790 | 4.610 | 0.020 | 0.427% | 11.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.550 | 4.680 | 4.750 | 4.500 | 0.130 | 2.857% | 14.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.560 | 4.550 | 4.610 | 4.520 | -0.040 | -0.871% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.580 | 4.590 | 4.640 | 4.490 | 0.020 | 0.438% | 11.87万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.710 | 4.570 | 4.770 | 4.560 | -0.190 | -3.992% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.790 | 4.760 | 4.830 | 4.720 | -0.090 | -1.856% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.870 | 4.850 | 4.880 | 4.750 | -0.020 | -0.411% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.940 | 4.870 | 5.030 | 4.850 | -0.090 | -1.815% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.940 | 4.960 | 4.970 | 4.800 | 0.000 | 0.000% | 13.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.920 | 4.960 | 4.990 | 4.850 | 0.040 | 0.813% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.040 | 4.920 | 5.070 | 4.910 | -0.150 | -2.959% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.080 | 5.070 | 5.130 | 5.030 | -0.060 | -1.170% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.080 | 5.130 | 5.220 | 5.060 | 0.090 | 1.786% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.010 | 5.040 | 5.110 | 4.850 | 0.100 | 2.024% | 12.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.910 | 4.940 | 4.990 | 4.860 | -0.020 | -0.403% | 9.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.020 | 4.960 | 5.020 | 4.890 | -0.080 | -1.587% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.060 | 5.040 | 5.100 | 4.980 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.080 | 5.040 | 5.190 | 4.970 | -0.180 | -3.448% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.190 | 5.220 | 5.300 | 5.140 | 0.040 | 0.772% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.300 | 5.180 | 5.330 | 5.090 | -0.150 | -2.814% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.420 | 5.330 | 5.430 | 5.290 | -0.130 | -2.381% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.500 | 5.460 | 5.510 | 5.390 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.350 | 5.460 | 5.500 | 5.310 | 0.090 | 1.676% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.470 | 5.370 | 5.500 | 5.360 | -0.080 | -1.468% | 10.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.330 | 5.450 | 5.460 | 5.330 | 0.080 | 1.490% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.540 | 5.370 | 5.550 | 5.330 | -0.190 | -3.417% | 12.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.590 | 5.560 | 5.590 | 5.430 | -0.020 | -0.358% | 11.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.530 | 5.580 | 5.680 | 5.490 | 0.100 | 1.825% | 13.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.460 | 5.480 | 5.550 | 5.410 | 0.050 | 0.921% | 9.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.600 | 5.430 | 5.660 | 5.420 | -0.170 | -3.036% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.630 | 5.600 | 5.660 | 5.530 | -0.030 | -0.533% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.590 | 5.630 | 5.640 | 5.520 | 0.060 | 1.077% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.570 | 5.570 | 5.590 | 5.450 | -0.020 | -0.358% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.640 | 5.590 | 5.680 | 5.550 | -0.060 | -1.062% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.760 | 5.650 | 5.780 | 5.640 | -0.100 | -1.739% | 11.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.680 | 5.750 | 5.790 | 5.680 | 0.060 | 1.054% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.900 | 5.690 | 5.910 | 5.640 | -0.170 | -2.901% | 20.58万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.990 | 5.860 | 5.990 | 5.820 | -0.100 | -1.678% | 21.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.910 | 5.960 | 5.990 | 5.860 | 0.050 | 0.846% | 13.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.900 | 5.910 | 5.930 | 5.840 | 0.020 | 0.340% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.900 | 5.890 | 5.930 | 5.810 | -0.030 | -0.507% | 19.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.970 | 5.920 | 5.980 | 5.880 | -0.050 | -0.838% | 9.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.940 | 5.970 | 5.990 | 5.900 | 0.020 | 0.336% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.070 | 5.950 | 6.070 | 5.910 | -0.110 | -1.815% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.080 | 6.060 | 6.100 | 5.970 | -0.020 | -0.329% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.040 | 6.080 | 6.110 | 5.960 | 0.040 | 0.662% | 9.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.150 | 6.040 | 6.190 | 6.020 | -0.130 | -2.107% | 13.36万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.210 | 6.170 | 6.240 | 6.100 | -0.080 | -1.280% | 17.89万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.570 | 6.250 | 6.570 | 6.180 | -0.550 | -8.088% | 34.28万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.750 | 6.800 | 6.830 | 6.720 | 0.000 | 0.000% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.780 | 6.760 | 6.820 | 6.730 | 0.000 | 0.000% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.710 | 6.780 | 6.790 | 6.680 | 0.090 | 1.350% | 7.10万 | 0.49亿 | 0.810% |
| 2026-04-15 | 6.730 | 6.690 | 6.780 | 6.670 | 0.000 | 0.000% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.800 | 6.790 | 6.820 | 6.720 | 0.040 | 0.593% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.680 | 6.750 | 6.780 | 6.680 | 0.000 | 0.000% | 8.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.790 | 6.740 | 6.830 | 6.720 | 0.000 | 0.000% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.670 | 6.750 | 6.810 | 6.630 | 0.000 | 0.000% | 11.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.580 | 6.720 | 6.720 | 6.530 | 0.000 | 0.000% | 12.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.400 | 6.460 | 6.490 | 6.330 | 0.000 | 0.000% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.450 | 6.400 | 6.600 | 6.380 | 0.000 | 0.000% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.510 | 6.500 | 6.550 | 6.430 | 0.000 | 0.000% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.510 | 6.510 | 6.550 | 6.440 | 0.000 | 0.000% | 14.15万 | 0.00亿 | 0.000% |