亚玛顿（002623）历史行情

以下为亚玛顿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	17.860	17.370	17.860	16.650	-0.540	-3.015%	7.68万	0.00亿	0.000%
2026-10-08	17.990	17.910	18.340	17.680	-0.080	-0.445%	6.59万	0.00亿	0.000%
2026-10-07	18.450	17.990	18.660	17.850	-0.410	-2.228%	750.00万	1.37亿	3.893%
2026-10-06	18.450	17.990	18.660	17.850	-0.410	-2.228%	750.00万	1.37亿	3.893%
2026-10-05	18.450	17.990	18.660	17.850	-0.410	-2.228%	750.00万	1.37亿	3.893%
2026-10-02	18.450	17.990	18.660	17.850	-0.410	-2.228%	750.00万	1.37亿	3.893%
2026-10-01	18.450	17.990	18.660	17.850	-0.410	-2.228%	750.00万	1.37亿	3.893%
2026-09-30	18.450	17.990	18.660	17.850	-0.410	-2.228%	7.50万	0.00亿	0.000%
2026-09-29	18.560	18.400	19.070	18.350	-0.380	-2.023%	9.11万	0.00亿	0.000%
2026-09-28	19.430	18.780	19.790	18.520	-0.270	-1.417%	12.77万	0.00亿	0.000%
2026-09-27	18.710	19.050	19.860	18.310	0.330	1.763%	1,604.84万	3.07亿	8.331%
2026-09-24	18.710	19.050	19.860	18.310	0.330	1.763%	16.05万	0.00亿	0.000%
2026-09-23	19.680	18.720	20.170	18.720	-0.620	-3.206%	13.79万	0.00亿	0.000%
2026-09-22	19.790	19.340	19.870	18.700	-0.490	-2.471%	23.85万	0.00亿	0.000%
2026-09-21	18.680	19.830	20.370	18.660	1.310	7.073%	29.07万	0.00亿	0.000%
2026-09-18	16.880	18.520	18.520	16.880	1.680	9.976%	17.35万	0.00亿	0.000%
2026-09-17	16.650	16.840	17.360	16.160	0.080	0.477%	11.12万	0.00亿	0.000%
2026-09-16	16.160	16.760	16.960	15.850	0.580	3.585%	14.41万	0.00亿	0.000%
2026-09-15	15.970	16.180	16.450	15.660	0.130	0.810%	4.25万	0.00亿	0.000%
2026-09-14	16.040	16.050	16.100	15.750	-0.050	-0.311%	3.42万	0.00亿	0.000%
2026-09-11	16.340	16.100	16.360	15.800	-0.390	-2.365%	3.95万	0.00亿	0.000%
2026-09-10	16.000	16.490	16.730	15.720	0.360	2.232%	4.76万	0.00亿	0.000%
2026-09-09	16.370	16.130	16.510	16.020	-0.220	-1.346%	4.78万	0.00亿	0.000%
2026-09-08	16.020	16.350	16.370	15.960	0.350	2.188%	3.22万	0.00亿	0.000%
2026-09-07	15.500	16.000	16.110	15.350	0.520	3.359%	3.43万	0.00亿	0.000%
2026-09-04	15.610	15.480	15.830	15.290	-0.060	-0.386%	3.06万	0.00亿	0.000%
2026-09-03	15.790	15.540	16.060	15.460	-0.220	-1.396%	2.45万	0.00亿	0.000%
2026-09-02	15.800	15.760	15.960	15.470	-0.120	-0.756%	2.70万	0.00亿	0.000%
2026-09-01	16.130	15.880	16.150	15.840	0.000	0.000%	2.61万	0.00亿	0.000%
2026-08-31	15.880	15.880	16.000	15.620	-0.280	-1.733%	2.69万	0.00亿	0.000%
2026-08-28	16.000	16.160	16.290	15.890	0.180	1.126%	3.22万	0.00亿	0.000%
2026-08-27	15.960	15.980	15.980	15.730	0.000	0.000%	2.16万	0.00亿	0.000%
2026-08-26	15.960	15.980	16.140	15.700	0.200	1.267%	2.96万	0.00亿	0.000%
2026-08-25	15.510	15.780	15.820	15.270	0.280	1.806%	2.50万	0.00亿	0.000%
2026-08-24	15.490	15.500	15.790	15.200	0.120	0.780%	2.48万	0.00亿	0.000%
2026-08-21	15.300	15.380	15.420	15.000	0.070	0.457%	2.50万	0.00亿	0.000%
2026-08-20	15.230	15.310	15.420	15.070	0.280	1.863%	2.54万	0.00亿	0.000%
2026-08-19	15.740	15.030	15.880	15.000	-0.850	-5.353%	3.79万	0.00亿	0.000%
2026-08-18	15.970	15.880	16.020	15.670	-0.090	-0.564%	3.21万	0.00亿	0.000%
2026-08-17	15.930	15.970	16.030	15.740	0.050	0.314%	2.71万	0.00亿	0.000%
2026-08-14	16.300	15.920	16.300	15.780	-0.380	-2.331%	3.29万	0.00亿	0.000%
2026-08-13	16.980	16.300	16.990	16.200	-0.600	-3.550%	5.20万	0.00亿	0.000%
2026-08-12	16.750	16.900	17.120	16.750	0.000	0.000%	3.13万	0.00亿	0.000%
2026-08-11	16.980	16.900	17.200	16.480	0.030	0.178%	5.19万	0.00亿	0.000%
2026-08-10	15.730	16.870	16.990	15.510	1.190	7.589%	7.44万	0.00亿	0.000%
2026-08-07	15.860	15.680	15.980	15.570	-0.250	-1.569%	3.45万	0.00亿	0.000%
2026-08-06	16.000	15.930	16.050	15.580	-0.070	-0.438%	3.70万	0.00亿	0.000%
2026-08-05	16.220	16.000	16.250	15.910	-0.220	-1.356%	5.58万	0.00亿	0.000%
2026-08-04	15.840	16.220	16.460	15.800	0.220	1.375%	9.78万	0.00亿	0.000%
2026-08-03	15.160	16.000	16.350	14.970	1.140	7.672%	11.62万	0.00亿	0.000%
2026-07-31	14.800	14.860	15.260	14.610	0.310	2.131%	6.43万	0.00亿	0.000%
2026-07-30	14.620	14.550	15.010	14.510	-0.180	-1.222%	3.35万	0.00亿	0.000%
2026-07-29	14.740	14.730	14.860	14.370	0.270	1.867%	3.78万	0.00亿	0.000%
2026-07-28	14.250	14.460	14.710	14.000	0.120	0.837%	3.20万	0.00亿	0.000%
2026-07-27	13.960	14.340	14.360	13.750	0.520	3.763%	3.81万	0.00亿	0.000%
2026-07-24	14.050	13.820	14.050	13.750	-0.350	-2.470%	3.26万	0.00亿	0.000%
2026-07-23	13.460	14.170	14.200	13.460	0.750	5.589%	5.64万	0.00亿	0.000%
2026-07-22	13.350	13.420	13.640	13.200	0.020	0.149%	4.28万	0.00亿	0.000%
2026-07-21	13.450	13.400	13.450	12.520	0.150	1.132%	6.12万	0.00亿	0.000%
2026-07-20	13.920	13.250	14.300	12.930	-0.670	-4.813%	7.39万	0.00亿	0.000%
2026-07-17	14.640	13.920	14.800	13.860	-0.730	-4.983%	5.99万	0.00亿	0.000%
2026-07-16	14.800	14.650	15.180	14.370	-0.080	-0.543%	5.23万	0.00亿	0.000%
2026-07-15	14.540	14.730	14.990	14.350	0.060	0.409%	5.08万	0.00亿	0.000%
2026-07-14	15.150	14.670	15.150	14.260	-0.220	-1.478%	5.71万	0.00亿	0.000%
2026-07-13	15.620	14.890	16.230	14.800	-1.340	-8.256%	9.50万	0.00亿	0.000%
2026-07-10	14.890	16.230	16.230	14.750	1.480	10.034%	5.58万	0.00亿	0.000%
2026-07-09	14.950	14.750	15.690	14.340	-0.140	-0.940%	6.74万	0.00亿	0.000%
2026-07-08	15.980	14.890	16.080	14.890	-0.940	-5.938%	5.04万	0.00亿	0.000%
2026-07-07	16.680	15.830	16.860	15.790	-0.930	-5.549%	6.84万	0.00亿	0.000%
2026-07-06	16.700	16.760	17.200	16.180	-0.390	-2.274%	13.11万	0.00亿	0.000%
2026-07-03	16.020	17.150	17.150	15.380	1.560	10.006%	9.31万	0.00亿	0.000%
2026-07-02	15.650	15.590	16.340	15.450	-0.120	-0.764%	4.80万	0.00亿	0.000%
2026-07-01	15.630	15.710	15.990	15.160	0.090	0.576%	3.76万	0.00亿	0.000%
2026-06-30	15.270	15.620	15.830	15.070	0.430	2.831%	4.10万	0.00亿	0.000%
2026-06-29	15.120	15.190	15.370	14.680	-0.110	-0.719%	4.47万	0.00亿	0.000%
2026-06-26	15.550	15.300	15.760	15.100	-0.250	-1.608%	5.43万	0.00亿	0.000%
2026-06-25	15.660	15.550	15.950	15.350	-0.320	-2.016%	3.72万	0.00亿	0.000%
2026-06-24	16.270	15.870	16.270	15.650	-0.430	-2.638%	4.25万	0.00亿	0.000%
2026-06-23	16.750	16.300	16.780	16.220	-0.620	-3.664%	4.88万	0.00亿	0.000%
2026-06-22	16.800	16.920	17.100	16.400	0.000	0.000%	4.48万	0.00亿	0.000%
2026-06-18	17.740	16.920	17.930	16.910	-1.010	-5.633%	5.85万	0.00亿	0.000%
2026-06-17	17.460	17.930	18.590	17.380	0.360	2.049%	7.39万	0.00亿	0.000%
2026-06-16	17.230	17.570	17.690	16.920	0.340	1.973%	5.19万	0.00亿	0.000%
2026-06-15	17.420	17.230	17.500	17.080	-0.160	-0.920%	4.42万	0.00亿	0.000%
2026-06-12	17.390	17.390	17.780	17.220	0.000	0.000%	4.07万	0.00亿	0.000%
2026-06-11	17.520	17.390	17.790	16.800	-0.300	-1.696%	4.71万	0.00亿	0.000%
2026-06-10	18.010	17.690	18.010	17.180	-0.500	-2.749%	6.43万	0.00亿	0.000%
2026-06-09	18.270	18.190	18.550	17.870	0.010	0.055%	5.15万	0.00亿	0.000%
2026-06-08	18.000	18.180	19.460	17.910	-0.240	-1.303%	9.90万	0.00亿	0.000%
2026-06-05	17.730	18.420	19.290	17.180	0.660	3.716%	7.82万	0.00亿	0.000%
2026-06-04	17.610	17.760	17.900	17.500	-0.022	-0.124%	3.33万	0.00亿	0.000%
2026-06-03	18.182	17.782	18.182	17.572	-0.330	-1.822%	4.63万	0.00亿	0.000%
2026-06-02	18.532	18.112	18.622	17.732	-0.500	-2.686%	4.48万	0.00亿	0.000%
2026-06-01	18.782	18.612	19.092	18.452	-0.160	-0.852%	4.42万	0.00亿	0.000%
2026-05-29	19.822	18.772	19.942	18.692	-1.040	-5.249%	6.17万	0.00亿	0.000%
2026-05-28	19.562	19.812	19.992	19.212	0.100	0.507%	5.58万	0.00亿	0.000%
2026-05-27	19.622	19.712	20.212	18.912	0.100	0.510%	8.30万	0.00亿	0.000%
2026-05-26	20.192	19.612	20.212	19.212	-0.740	-3.636%	7.07万	0.00亿	0.000%
2026-05-25	20.952	20.352	21.172	20.172	-0.650	-3.095%	6.79万	0.00亿	0.000%
2026-05-22	20.132	21.002	21.272	19.772	0.890	4.425%	11.45万	0.00亿	0.000%
2026-05-21	21.192	20.112	21.842	19.962	-1.140	-5.364%	13.91万	0.00亿	0.000%
2026-05-20	21.322	21.252	21.852	20.982	-0.510	-2.344%	9.13万	0.00亿	0.000%
2026-05-19	21.532	21.762	23.002	21.312	0.230	1.068%	13.11万	0.00亿	0.000%
2026-05-18	22.252	21.532	22.412	21.132	-1.000	-4.438%	14.68万	0.00亿	0.000%
2026-05-15	23.612	22.532	23.912	21.872	-0.970	-4.127%	17.49万	0.00亿	0.000%
2026-05-14	23.382	23.502	24.802	23.352	0.300	1.293%	23.52万	0.00亿	0.000%
2026-05-13	23.422	23.202	23.572	23.082	-0.430	-1.820%	15.26万	0.00亿	0.000%
2026-05-12	25.102	23.632	25.602	22.872	-0.310	-1.295%	33.11万	0.00亿	0.000%
2026-05-11	21.832	23.942	23.942	21.472	2.210	10.169%	12.42万	0.00亿	0.000%
2026-05-08	21.182	21.732	21.822	20.992	0.430	2.019%	4.72万	0.00亿	0.000%
2026-05-07	21.012	21.302	21.762	20.882	0.290	1.380%	5.40万	0.00亿	0.000%
2026-05-06	20.822	21.012	21.182	20.732	0.210	1.010%	4.98万	0.00亿	0.000%
2026-04-30	20.442	20.802	20.972	20.272	0.370	1.811%	4.74万	0.00亿	0.000%
2026-04-29	20.562	20.432	20.642	19.502	-0.350	-1.684%	7.14万	0.00亿	0.000%
2026-04-28	21.112	20.782	21.162	20.582	-0.330	-1.563%	4.32万	0.00亿	0.000%
2026-04-27	20.772	21.112	21.302	20.692	-0.050	-0.236%	4.18万	0.00亿	0.000%
2026-04-24	21.702	21.162	21.862	20.212	-0.750	-3.423%	9.91万	0.00亿	0.000%
2026-04-23	22.162	21.912	22.332	21.582	-0.140	-0.635%	4.90万	0.00亿	0.000%
2026-04-22	21.942	22.052	22.232	21.662	-0.080	-0.361%	4.56万	0.00亿	0.000%
2026-04-21	22.302	22.132	22.562	21.872	-0.070	-0.315%	4.08万	0.00亿	0.000%
2026-04-20	22.002	22.202	22.382	21.622	0.250	1.139%	4.50万	0.00亿	0.000%
2026-04-17	21.952	21.952	22.112	21.622	0.040	0.183%	3.72万	0.00亿	0.000%
2026-04-16	21.382	21.912	21.962	21.192	0.530	2.479%	4.82万	0.00亿	0.000%
2026-04-15	21.642	21.382	21.742	21.312	-0.260	-1.201%	3.27万	0.00亿	0.000%
2026-04-14	21.822	21.642	21.872	21.302	0.090	0.418%	3.76万	0.00亿	0.000%
2026-04-13	21.142	21.552	21.882	21.112	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-10	21.562	21.342	21.762	21.312	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-09	21.562	21.292	21.562	21.082	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-08	21.132	21.702	21.712	21.122	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-07	20.892	20.802	20.992	20.562	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-03	21.212	20.782	21.602	20.592	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-02	21.992	21.502	21.992	21.182	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-01	21.692	21.962	22.262	21.192	0.000	0.000%	6.74万	0.00亿	0.000%