亚威股份（002559）历史行情
以下为亚威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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.160 | 7.990 | 8.160 | 7.980 | -0.190 | -2.323% | 1,001.64万 | 0.81亿 | 1.957% |
| 2026-10-13 | 8.050 | 8.180 | 8.240 | 7.960 | 0.030 | 0.370% | 11.69万 | 0.95亿 | 2.280% |
| 2026-10-12 | 8.290 | 8.150 | 8.300 | 8.130 | -0.150 | -1.810% | 8.97万 | 0.74亿 | 1.750% |
| 2026-10-09 | 8.270 | 8.300 | 8.320 | 7.990 | 0.000 | 0.000% | 16.67万 | 1.36亿 | 3.260% |
| 2026-10-08 | 8.540 | 8.300 | 8.640 | 8.260 | -0.240 | -2.810% | 14.94万 | 1.26亿 | 2.920% |
| 2026-10-07 | 8.730 | 8.540 | 8.760 | 8.510 | -0.180 | -2.064% | 1,035.48万 | 0.89亿 | 2.024% |
| 2026-10-06 | 8.730 | 8.540 | 8.760 | 8.510 | -0.180 | -2.064% | 1,035.48万 | 0.89亿 | 2.024% |
| 2026-10-05 | 8.730 | 8.540 | 8.760 | 8.510 | -0.180 | -2.064% | 1,035.48万 | 0.89亿 | 2.024% |
| 2026-10-02 | 8.730 | 8.540 | 8.760 | 8.510 | -0.180 | -2.064% | 1,035.48万 | 0.89亿 | 2.024% |
| 2026-10-01 | 8.730 | 8.540 | 8.760 | 8.510 | -0.180 | -2.064% | 1,035.48万 | 0.89亿 | 2.024% |
| 2026-09-30 | 8.730 | 8.540 | 8.760 | 8.510 | -0.180 | -2.060% | 10.35万 | 0.89亿 | 2.020% |
| 2026-09-29 | 8.700 | 8.720 | 8.760 | 8.630 | 0.040 | 0.460% | 9.47万 | 0.83亿 | 1.850% |
| 2026-09-28 | 8.920 | 8.680 | 8.970 | 8.550 | -0.290 | -3.230% | 20.01万 | 1.74亿 | 3.910% |
| 2026-09-27 | 9.130 | 8.970 | 9.180 | 8.960 | -0.200 | -2.181% | 1,335.73万 | 1.21亿 | 2.610% |
| 2026-09-24 | 9.130 | 8.970 | 9.180 | 8.960 | -0.200 | -2.180% | 13.36万 | 1.21亿 | 2.610% |
| 2026-09-23 | 9.130 | 9.170 | 9.190 | 9.080 | 0.060 | 0.660% | 14.06万 | 1.29亿 | 2.750% |
| 2026-09-22 | 9.310 | 9.110 | 9.340 | 9.070 | -0.140 | -1.510% | 18.62万 | 1.71亿 | 3.640% |
| 2026-09-21 | 9.260 | 9.250 | 9.290 | 9.190 | 0.000 | 0.000% | 16.96万 | 1.57亿 | 3.320% |
| 2026-09-18 | 9.210 | 9.250 | 9.280 | 9.090 | 0.170 | 1.870% | 25.40万 | 2.34亿 | 4.960% |
| 2026-09-17 | 9.100 | 9.080 | 9.190 | 8.920 | -0.060 | -0.660% | 17.21万 | 1.56亿 | 3.360% |
| 2026-09-16 | 8.880 | 9.140 | 9.150 | 8.840 | 0.210 | 2.350% | 20.18万 | 1.82亿 | 3.940% |
| 2026-09-15 | 9.010 | 8.930 | 9.070 | 8.890 | -0.080 | -0.890% | 13.41万 | 1.20亿 | 2.620% |
| 2026-09-14 | 8.900 | 9.010 | 9.130 | 8.820 | 0.030 | 0.330% | 17.48万 | 1.57亿 | 3.420% |
| 2026-09-11 | 9.000 | 8.980 | 9.140 | 8.760 | -0.150 | -1.640% | 28.91万 | 2.58亿 | 5.650% |
| 2026-09-10 | 8.990 | 9.130 | 9.310 | 8.920 | 0.070 | 0.770% | 32.65万 | 2.98亿 | 6.380% |
| 2026-09-09 | 9.010 | 9.060 | 9.230 | 8.970 | 0.060 | 0.670% | 20.46万 | 1.86亿 | 4.000% |
| 2026-09-08 | 8.990 | 9.000 | 9.050 | 8.910 | 0.040 | 0.450% | 13.70万 | 1.23亿 | 2.680% |
| 2026-09-07 | 8.920 | 8.960 | 9.010 | 8.870 | 0.090 | 1.010% | 13.36万 | 1.20亿 | 2.610% |
| 2026-09-04 | 9.070 | 8.870 | 9.160 | 8.810 | -0.170 | -1.880% | 21.92万 | 1.97亿 | 4.280% |
| 2026-09-03 | 9.070 | 9.040 | 9.140 | 8.960 | 0.000 | 0.000% | 13.15万 | 1.19亿 | 2.570% |
| 2026-09-02 | 9.040 | 9.040 | 9.110 | 8.930 | -0.090 | -0.990% | 14.63万 | 1.32亿 | 2.860% |
| 2026-09-01 | 9.200 | 9.130 | 9.220 | 9.010 | -0.120 | -1.300% | 18.68万 | 1.70亿 | 3.650% |
| 2026-08-31 | 9.000 | 9.250 | 9.250 | 8.960 | 0.140 | 1.540% | 17.37万 | 1.59亿 | 3.400% |
| 2026-08-28 | 9.170 | 9.110 | 9.290 | 9.090 | -0.090 | -0.980% | 13.89万 | 1.27亿 | 2.710% |
| 2026-08-27 | 9.030 | 9.200 | 9.240 | 8.990 | 0.180 | 2.000% | 16.32万 | 1.49亿 | 3.190% |
| 2026-08-26 | 9.220 | 9.020 | 9.260 | 8.940 | -0.180 | -1.960% | 16.55万 | 1.50亿 | 3.240% |
| 2026-08-25 | 9.040 | 9.200 | 9.260 | 8.820 | -0.020 | -0.220% | 21.78万 | 1.97亿 | 4.260% |
| 2026-08-24 | 9.400 | 9.220 | 9.450 | 9.030 | -0.240 | -2.540% | 15.35万 | 1.41亿 | 3.000% |
| 2026-08-21 | 9.430 | 9.460 | 9.520 | 9.190 | 0.010 | 0.110% | 13.32万 | 1.25亿 | 2.600% |
| 2026-08-20 | 9.550 | 9.450 | 9.640 | 9.400 | 0.010 | 0.110% | 15.35万 | 1.46亿 | 3.000% |
| 2026-08-19 | 9.890 | 9.440 | 9.920 | 9.390 | -0.640 | -6.350% | 27.56万 | 2.65亿 | 5.390% |
| 2026-08-18 | 10.160 | 10.080 | 10.190 | 9.980 | -0.090 | -0.880% | 20.01万 | 2.02亿 | 3.910% |
| 2026-08-17 | 10.140 | 10.170 | 10.170 | 9.910 | 0.170 | 1.700% | 23.33万 | 2.35亿 | 4.560% |
| 2026-08-14 | 9.880 | 10.000 | 10.040 | 9.740 | 0.260 | 2.670% | 23.82万 | 2.36亿 | 4.650% |
| 2026-08-13 | 10.110 | 9.740 | 10.140 | 9.730 | -0.300 | -2.990% | 32.27万 | 3.21亿 | 6.310% |
| 2026-08-12 | 9.860 | 10.040 | 10.090 | 9.840 | 0.230 | 2.340% | 31.48万 | 3.15亿 | 6.150% |
| 2026-08-11 | 9.780 | 9.810 | 10.080 | 9.720 | 0.030 | 0.310% | 35.49万 | 3.51亿 | 6.940% |
| 2026-08-10 | 9.680 | 9.780 | 9.850 | 9.510 | 0.100 | 1.030% | 26.70万 | 2.58亿 | 5.220% |
| 2026-08-07 | 9.540 | 9.680 | 9.740 | 9.380 | 0.150 | 1.570% | 29.36万 | 2.82亿 | 5.740% |
| 2026-08-06 | 9.330 | 9.530 | 9.650 | 9.280 | 0.070 | 0.740% | 31.22万 | 2.96亿 | 6.100% |
| 2026-08-05 | 9.180 | 9.460 | 9.520 | 9.110 | 0.270 | 2.940% | 33.67万 | 3.15亿 | 6.580% |
| 2026-08-04 | 8.970 | 9.190 | 9.220 | 8.920 | 0.250 | 2.800% | 27.91万 | 2.54亿 | 5.460% |
| 2026-08-03 | 8.810 | 8.940 | 8.950 | 8.750 | 0.140 | 1.590% | 21.62万 | 1.92亿 | 4.230% |
| 2026-07-31 | 8.980 | 8.800 | 9.090 | 8.780 | 0.290 | 3.410% | 34.88万 | 3.12亿 | 6.820% |
| 2026-07-30 | 8.810 | 8.510 | 8.940 | 8.440 | -0.410 | -4.600% | 31.04万 | 2.69亿 | 6.070% |
| 2026-07-29 | 9.030 | 8.920 | 9.030 | 8.640 | -0.090 | -1.000% | 33.69万 | 2.97亿 | 6.580% |
| 2026-07-28 | 8.950 | 9.010 | 9.340 | 8.930 | -0.190 | -2.070% | 29.05万 | 2.65亿 | 5.680% |
| 2026-07-27 | 8.830 | 9.200 | 9.200 | 8.680 | 0.450 | 5.140% | 29.69万 | 2.68亿 | 5.800% |
| 2026-07-24 | 8.830 | 8.750 | 9.000 | 8.690 | -0.250 | -2.780% | 22.45万 | 1.98亿 | 4.390% |
| 2026-07-23 | 8.960 | 9.000 | 9.140 | 8.830 | 0.050 | 0.560% | 28.11万 | 2.52亿 | 5.490% |
| 2026-07-22 | 9.250 | 8.950 | 9.370 | 8.910 | -0.400 | -4.280% | 40.11万 | 3.66亿 | 7.840% |
| 2026-07-21 | 9.060 | 9.350 | 9.350 | 8.320 | 0.400 | 4.470% | 54.20万 | 4.84亿 | 10.590% |
| 2026-07-20 | 9.840 | 8.950 | 9.910 | 8.840 | -0.870 | -8.860% | 61.00万 | 5.69亿 | 11.920% |
| 2026-07-17 | 10.810 | 9.820 | 10.990 | 9.820 | -1.090 | -9.990% | 52.13万 | 5.31亿 | 10.190% |
| 2026-07-16 | 10.880 | 10.910 | 11.130 | 10.640 | -0.080 | -0.730% | 50.89万 | 5.53亿 | 9.950% |
| 2026-07-15 | 11.000 | 10.990 | 11.500 | 10.380 | 0.400 | 3.780% | 75.13万 | 8.28亿 | 14.680% |
| 2026-07-14 | 10.750 | 10.590 | 10.890 | 10.320 | -0.190 | -1.760% | 55.78万 | 5.92亿 | 10.900% |
| 2026-07-13 | 11.640 | 10.780 | 11.900 | 10.680 | -1.010 | -8.570% | 77.71万 | 8.76亿 | 15.190% |
| 2026-07-10 | 12.500 | 11.790 | 13.160 | 11.780 | -0.170 | -1.420% | 108.03万 | 13.53亿 | 21.110% |
| 2026-07-09 | 12.260 | 11.960 | 12.380 | 11.540 | -0.090 | -0.750% | 68.12万 | 8.11亿 | 13.310% |
| 2026-07-08 | 12.940 | 12.050 | 13.150 | 11.900 | -1.100 | -8.370% | 83.91万 | 10.29亿 | 16.400% |
| 2026-07-07 | 12.950 | 13.150 | 13.790 | 12.650 | -0.100 | -0.750% | 85.95万 | 11.39亿 | 16.800% |
| 2026-07-06 | 14.320 | 13.250 | 14.470 | 12.820 | -0.990 | -6.950% | 124.35万 | 16.63亿 | 24.300% |
| 2026-07-03 | 14.200 | 14.240 | 15.050 | 13.840 | -1.140 | -7.410% | 166.08万 | 23.75亿 | 32.460% |
| 2026-07-02 | 15.200 | 15.380 | 15.380 | 14.660 | 1.400 | 10.010% | 94.14万 | 14.24亿 | 18.400% |
| 2026-07-01 | 13.980 | 13.980 | 13.980 | 13.980 | 1.270 | 9.990% | 20.67万 | 2.89亿 | 4.040% |
| 2026-06-30 | 12.400 | 12.710 | 12.880 | 12.290 | -0.290 | -2.230% | 117.73万 | 14.79亿 | 23.010% |
| 2026-06-29 | 12.500 | 13.000 | 13.540 | 11.880 | 0.690 | 5.610% | 169.98万 | 21.40亿 | 33.730% |
| 2026-06-26 | 11.070 | 12.310 | 12.310 | 11.030 | 1.120 | 10.010% | 110.35万 | 13.37亿 | 21.890% |
| 2026-06-25 | 10.890 | 11.190 | 11.590 | 10.760 | 0.310 | 2.850% | 76.46万 | 8.55亿 | 15.170% |
| 2026-06-24 | 10.460 | 10.880 | 10.890 | 10.400 | 0.340 | 3.230% | 43.83万 | 4.69亿 | 8.700% |
| 2026-06-23 | 10.500 | 10.540 | 10.820 | 10.430 | -0.040 | -0.380% | 34.82万 | 3.70亿 | 6.910% |
| 2026-06-22 | 10.770 | 10.580 | 10.830 | 10.260 | -0.270 | -2.490% | 42.45万 | 4.47亿 | 8.420% |
| 2026-06-18 | 10.490 | 10.850 | 10.940 | 10.350 | 0.300 | 2.840% | 45.20万 | 4.81亿 | 8.970% |
| 2026-06-17 | 10.220 | 10.550 | 10.590 | 10.150 | 0.240 | 2.330% | 32.10万 | 3.36亿 | 6.370% |
| 2026-06-16 | 9.990 | 10.310 | 10.350 | 9.950 | 0.250 | 2.490% | 37.16万 | 3.79亿 | 7.370% |
| 2026-06-15 | 9.710 | 10.060 | 10.390 | 9.590 | 0.610 | 6.460% | 56.65万 | 5.66亿 | 11.240% |
| 2026-06-12 | 10.180 | 9.450 | 10.380 | 9.370 | -0.530 | -5.310% | 55.16万 | 5.37亿 | 10.940% |
| 2026-06-11 | 9.660 | 9.980 | 10.160 | 9.480 | 0.210 | 2.150% | 41.95万 | 4.13亿 | 8.320% |
| 2026-06-10 | 9.880 | 9.770 | 9.930 | 9.550 | -0.230 | -2.300% | 28.06万 | 2.73亿 | 5.570% |
| 2026-06-09 | 9.830 | 10.000 | 10.000 | 9.770 | 0.260 | 2.670% | 27.57万 | 2.73亿 | 5.470% |
| 2026-06-08 | 9.670 | 9.740 | 10.040 | 9.550 | -0.200 | -2.010% | 26.22万 | 2.57亿 | 5.200% |
| 2026-06-05 | 9.670 | 9.940 | 10.190 | 9.190 | 0.240 | 2.470% | 41.83万 | 4.09亿 | 8.300% |
| 2026-06-04 | 9.610 | 9.700 | 10.000 | 9.570 | -0.030 | -0.310% | 29.47万 | 2.89亿 | 5.850% |
| 2026-06-03 | 9.890 | 9.730 | 10.160 | 9.660 | -0.360 | -3.570% | 44.64万 | 4.43亿 | 8.860% |
| 2026-06-02 | 10.000 | 10.090 | 10.520 | 9.590 | 0.480 | 4.990% | 66.95万 | 6.73亿 | 13.280% |
| 2026-06-01 | 9.840 | 9.610 | 9.910 | 9.580 | -0.170 | -1.740% | 24.96万 | 2.43亿 | 4.950% |
| 2026-05-29 | 10.580 | 9.780 | 10.620 | 9.700 | -0.760 | -7.210% | 35.33万 | 3.54亿 | 7.010% |
| 2026-05-28 | 10.160 | 10.540 | 10.680 | 10.000 | 0.380 | 3.740% | 32.64万 | 3.38亿 | 6.480% |
| 2026-05-27 | 10.670 | 10.160 | 11.180 | 10.100 | -0.300 | -2.870% | 37.80万 | 4.00亿 | 7.500% |
| 2026-05-26 | 10.900 | 10.460 | 10.910 | 10.270 | -0.450 | -4.120% | 30.74万 | 3.23亿 | 6.100% |
| 2026-05-25 | 11.020 | 10.910 | 11.100 | 10.700 | -0.090 | -0.820% | 25.42万 | 2.77亿 | 5.040% |
| 2026-05-22 | 10.890 | 11.000 | 11.090 | 10.670 | 0.280 | 2.610% | 26.03万 | 2.84亿 | 5.160% |
| 2026-05-21 | 11.150 | 10.720 | 11.450 | 10.680 | -0.310 | -2.810% | 40.08万 | 4.46亿 | 7.950% |
| 2026-05-20 | 10.990 | 11.030 | 11.370 | 10.830 | -0.200 | -1.780% | 40.63万 | 4.51亿 | 8.060% |
| 2026-05-19 | 10.990 | 11.230 | 11.280 | 10.940 | 0.090 | 0.810% | 33.38万 | 3.74亿 | 6.620% |
| 2026-05-18 | 11.330 | 11.140 | 11.350 | 11.040 | -0.130 | -1.150% | 42.05万 | 4.73亿 | 8.340% |
| 2026-05-15 | 11.490 | 11.270 | 11.590 | 11.160 | -0.160 | -1.400% | 53.10万 | 6.06亿 | 10.530% |
| 2026-05-14 | 11.880 | 11.430 | 12.230 | 11.410 | -0.420 | -3.540% | 74.58万 | 8.71亿 | 14.800% |
| 2026-05-13 | 11.270 | 11.850 | 12.530 | 10.810 | 0.470 | 4.130% | 118.53万 | 13.81亿 | 23.520% |
| 2026-05-12 | 10.980 | 11.380 | 11.380 | 10.720 | 0.390 | 3.550% | 45.06万 | 5.01亿 | 8.940% |
| 2026-05-11 | 10.940 | 10.990 | 11.120 | 10.860 | 0.180 | 1.670% | 29.43万 | 3.26亿 | 5.840% |
| 2026-05-08 | 10.820 | 10.810 | 10.890 | 10.650 | -0.110 | -1.010% | 19.73万 | 2.15亿 | 3.920% |
| 2026-05-07 | 10.560 | 10.920 | 11.000 | 10.470 | 0.410 | 3.900% | 33.87万 | 3.69亿 | 6.720% |
| 2026-05-06 | 10.480 | 10.510 | 10.780 | 10.400 | 0.260 | 2.540% | 21.48万 | 2.27亿 | 4.260% |
| 2026-04-30 | 10.330 | 10.250 | 10.380 | 10.190 | -0.160 | -1.540% | 13.81万 | 1.43亿 | 2.740% |
| 2026-04-29 | 10.230 | 10.410 | 10.480 | 10.200 | 0.150 | 1.460% | 14.91万 | 1.56亿 | 2.960% |
| 2026-04-28 | 10.490 | 10.260 | 10.550 | 10.200 | -0.300 | -2.840% | 19.56万 | 2.04亿 | 3.880% |
| 2026-04-27 | 10.460 | 10.560 | 10.610 | 10.420 | 0.060 | 0.570% | 11.95万 | 1.27亿 | 2.370% |
| 2026-04-24 | 10.430 | 10.500 | 10.580 | 10.330 | 0.030 | 0.290% | 16.67万 | 1.76亿 | 3.310% |
| 2026-04-23 | 10.780 | 10.470 | 10.820 | 10.450 | -0.340 | -3.150% | 19.68万 | 2.09亿 | 3.910% |
| 2026-04-22 | 10.590 | 10.810 | 10.840 | 10.530 | 0.180 | 1.690% | 20.40万 | 2.21亿 | 4.050% |
| 2026-04-21 | 10.710 | 10.630 | 10.820 | 10.540 | -0.080 | -0.750% | 16.41万 | 1.76亿 | 3.250% |
| 2026-04-20 | 10.830 | 10.710 | 10.890 | 10.620 | -0.170 | -1.560% | 22.18万 | 2.39亿 | 4.400% |
| 2026-04-17 | 10.340 | 10.880 | 11.080 | 10.320 | 0.500 | 4.820% | 46.68万 | 5.08亿 | 9.260% |
| 2026-04-16 | 10.310 | 10.380 | 10.470 | 10.310 | 0.070 | 0.680% | 15.31万 | 1.60亿 | 3.040% |
| 2026-04-15 | 10.586 | 10.306 | 10.596 | 10.276 | 0.000 | 0.000% | 22.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.226 | 10.596 | 10.656 | 10.196 | 0.430 | 4.230% | 37.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.926 | 10.166 | 10.226 | 9.916 | 0.000 | 0.000% | 16.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.806 | 10.026 | 10.206 | 9.776 | 0.000 | 0.000% | 24.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.666 | 9.756 | 9.876 | 9.636 | 0.000 | 0.000% | 15.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.526 | 9.806 | 9.876 | 9.436 | 0.000 | 0.000% | 26.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.046 | 9.316 | 9.636 | 9.016 | 0.000 | 0.000% | 19.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.076 | 9.026 | 9.206 | 8.846 | 0.000 | 0.000% | 14.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.256 | 9.036 | 9.296 | 8.936 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.256 | 9.276 | 9.436 | 9.216 | 0.000 | 0.000% | 13.06万 | 0.00亿 | 0.000% |