美亚光电（002690）历史行情

以下为美亚光电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
2026-10-08	15.500	15.330	15.570	15.250	-0.100	-0.648%	314.35万	0.48亿	0.736%
2026-10-07	15.330	15.430	15.510	15.260	0.110	0.718%	211.81万	0.33亿	0.496%
2026-10-06	15.330	15.430	15.510	15.260	0.110	0.718%	211.81万	0.33亿	0.496%
2026-10-05	15.330	15.430	15.510	15.260	0.110	0.718%	211.81万	0.33亿	0.496%
2026-10-02	15.330	15.430	15.510	15.260	0.110	0.718%	211.81万	0.33亿	0.496%
2026-10-01	15.330	15.430	15.510	15.260	0.110	0.718%	211.81万	0.33亿	0.496%
2026-09-30	15.330	15.430	15.510	15.260	0.110	0.718%	2.12万	0.00亿	0.000%
2026-09-29	15.430	15.320	15.550	15.200	-0.070	-0.455%	3.94万	0.00亿	0.000%
2026-09-28	15.830	15.390	15.960	15.340	-0.440	-2.780%	4.94万	0.00亿	0.000%
2026-09-27	16.030	15.830	16.150	15.770	-0.200	-1.248%	446.23万	0.71亿	1.045%
2026-09-24	16.030	15.830	16.150	15.770	-0.200	-1.248%	4.46万	0.00亿	0.000%
2026-09-23	15.600	16.030	16.180	15.570	0.440	2.822%	7.62万	0.00亿	0.000%
2026-09-22	15.550	15.590	15.720	15.550	0.080	0.516%	2.98万	0.00亿	0.000%
2026-09-21	15.390	15.510	15.570	15.390	0.120	0.780%	3.04万	0.00亿	0.000%
2026-09-18	15.630	15.390	15.780	15.330	-0.160	-1.029%	6.51万	0.00亿	0.000%
2026-09-17	15.450	15.550	15.660	15.410	0.050	0.323%	2.44万	0.00亿	0.000%
2026-09-16	15.400	15.500	15.530	15.270	0.100	0.649%	2.84万	0.00亿	0.000%
2026-09-15	15.680	15.400	15.750	15.350	-0.280	-1.786%	3.42万	0.00亿	0.000%
2026-09-14	15.560	15.680	15.700	15.410	0.080	0.513%	2.78万	0.00亿	0.000%
2026-09-11	15.780	15.600	15.780	15.570	-0.240	-1.515%	4.13万	0.00亿	0.000%
2026-09-10	15.830	15.840	15.900	15.740	0.000	0.000%	2.61万	0.00亿	0.000%
2026-09-09	16.060	15.840	16.080	15.760	-0.130	-0.814%	3.04万	0.00亿	0.000%
2026-09-08	15.870	15.970	16.060	15.830	0.080	0.503%	3.09万	0.00亿	0.000%
2026-09-07	16.110	15.890	16.120	15.810	-0.150	-0.935%	3.62万	0.00亿	0.000%
2026-09-04	16.070	16.040	16.300	16.000	0.050	0.313%	4.15万	0.00亿	0.000%
2026-09-03	16.220	15.990	16.300	15.980	-0.230	-1.418%	3.51万	0.00亿	0.000%
2026-09-02	16.280	16.220	16.340	16.040	-0.070	-0.430%	3.91万	0.00亿	0.000%
2026-09-01	16.150	16.290	16.360	16.010	0.200	1.243%	5.66万	0.00亿	0.000%
2026-08-31	16.340	16.090	16.340	15.950	-0.170	-1.046%	4.50万	0.00亿	0.000%
2026-08-28	16.030	16.260	16.400	15.950	0.290	1.816%	8.32万	0.00亿	0.000%
2026-08-27	15.880	15.970	16.070	15.710	0.000	0.000%	5.87万	0.00亿	0.000%
2026-08-26	15.500	15.970	16.180	15.490	0.660	4.311%	10.92万	0.00亿	0.000%
2026-08-25	15.300	15.310	15.430	15.220	0.090	0.591%	2.70万	0.00亿	0.000%
2026-08-24	15.320	15.220	15.470	15.120	-0.100	-0.653%	4.00万	0.00亿	0.000%
2026-08-21	15.580	15.320	15.590	15.250	-0.240	-1.542%	3.86万	0.00亿	0.000%
2026-08-20	15.530	15.560	15.910	15.530	0.060	0.387%	5.05万	0.00亿	0.000%
2026-08-19	15.580	15.500	15.700	15.420	-0.180	-1.148%	5.97万	0.00亿	0.000%
2026-08-18	15.590	15.680	15.730	15.380	0.160	1.031%	6.37万	0.00亿	0.000%
2026-08-17	15.270	15.520	15.650	15.110	0.270	1.770%	8.79万	0.00亿	0.000%
2026-08-14	15.110	15.250	15.320	14.930	0.140	0.927%	7.01万	0.00亿	0.000%
2026-08-13	15.300	15.110	15.330	15.090	-0.170	-1.113%	6.00万	0.00亿	0.000%
2026-08-12	15.290	15.280	15.440	15.180	-0.030	-0.196%	4.35万	0.00亿	0.000%
2026-08-11	15.410	15.310	15.500	15.270	-0.120	-0.778%	3.45万	0.00亿	0.000%
2026-08-10	15.340	15.430	15.510	15.250	0.090	0.587%	6.24万	0.00亿	0.000%
2026-08-07	15.250	15.340	15.390	15.120	0.090	0.590%	5.40万	0.00亿	0.000%
2026-08-06	15.460	15.250	15.500	15.150	-0.290	-1.866%	5.84万	0.00亿	0.000%
2026-08-05	15.610	15.540	15.700	15.440	-0.080	-0.512%	5.46万	0.00亿	0.000%
2026-08-04	15.900	15.620	16.040	15.610	-0.240	-1.513%	6.28万	0.00亿	0.000%
2026-08-03	15.770	15.860	15.910	15.660	0.030	0.190%	5.54万	0.00亿	0.000%
2026-07-31	15.830	15.830	15.950	15.700	-0.110	-0.690%	7.05万	0.00亿	0.000%
2026-07-30	15.640	15.940	16.020	15.620	0.240	1.529%	9.49万	0.00亿	0.000%
2026-07-29	15.300	15.700	15.790	15.300	0.400	2.614%	9.86万	0.00亿	0.000%
2026-07-28	14.880	15.300	15.400	14.840	0.310	2.068%	8.15万	0.00亿	0.000%
2026-07-27	14.650	14.990	15.230	14.630	0.280	1.903%	7.99万	0.00亿	0.000%
2026-07-24	14.860	14.710	14.980	14.620	-0.290	-1.933%	6.26万	0.00亿	0.000%
2026-07-23	14.600	15.000	15.050	14.550	0.390	2.669%	6.76万	0.00亿	0.000%
2026-07-22	14.800	14.610	14.940	14.520	-0.240	-1.616%	7.62万	0.00亿	0.000%
2026-07-21	14.760	14.850	15.150	14.700	0.130	0.883%	9.03万	0.00亿	0.000%
2026-07-20	14.580	14.720	14.890	14.470	0.250	1.728%	9.00万	0.00亿	0.000%
2026-07-17	14.910	14.470	15.090	14.450	-0.440	-2.951%	8.02万	0.00亿	0.000%
2026-07-16	14.960	14.910	15.020	14.650	-0.050	-0.334%	6.93万	0.00亿	0.000%
2026-07-15	14.200	14.960	14.990	14.160	0.760	5.352%	8.88万	0.00亿	0.000%
2026-07-14	14.100	14.200	14.350	14.100	0.040	0.282%	5.21万	0.00亿	0.000%
2026-07-13	14.310	14.160	14.430	14.160	-0.200	-1.393%	6.22万	0.00亿	0.000%
2026-07-10	14.580	14.360	14.580	14.060	-0.160	-1.102%	6.97万	0.00亿	0.000%
2026-07-09	14.390	14.520	14.810	14.310	0.130	0.903%	10.42万	0.00亿	0.000%
2026-07-08	14.540	14.390	14.680	14.290	-0.160	-1.100%	4.82万	0.00亿	0.000%
2026-07-07	14.770	14.550	14.850	14.500	-0.270	-1.822%	4.03万	0.00亿	0.000%
2026-07-06	14.710	14.820	14.960	14.590	0.040	0.271%	5.49万	0.00亿	0.000%
2026-07-03	14.500	14.780	14.890	14.460	0.360	2.497%	6.22万	0.00亿	0.000%
2026-07-02	14.380	14.420	14.630	14.320	0.050	0.348%	4.54万	0.00亿	0.000%
2026-07-01	14.330	14.370	14.500	14.060	0.040	0.279%	5.40万	0.00亿	0.000%
2026-06-30	14.170	14.330	14.330	13.920	0.180	1.272%	5.13万	0.00亿	0.000%
2026-06-29	13.880	14.150	14.260	13.520	0.300	2.166%	6.27万	0.00亿	0.000%
2026-06-26	14.200	13.850	14.200	13.850	-0.400	-2.807%	5.12万	0.00亿	0.000%
2026-06-25	14.010	14.250	14.400	13.890	0.150	1.064%	6.05万	0.00亿	0.000%
2026-06-24	14.490	14.100	14.530	14.060	-0.320	-2.219%	5.61万	0.00亿	0.000%
2026-06-23	14.710	14.420	14.810	14.370	-0.140	-0.962%	5.14万	0.00亿	0.000%
2026-06-22	14.810	14.560	14.830	14.220	-0.240	-1.622%	6.17万	0.00亿	0.000%
2026-06-18	15.050	14.800	15.340	14.800	-0.170	-1.136%	4.90万	0.00亿	0.000%
2026-06-17	15.100	14.970	15.180	14.830	-0.150	-0.992%	6.04万	0.00亿	0.000%
2026-06-16	14.730	15.120	15.190	14.600	0.470	3.208%	11.02万	0.00亿	0.000%
2026-06-15	14.470	14.650	14.660	14.470	0.220	1.525%	6.03万	0.00亿	0.000%
2026-06-12	14.370	14.430	14.510	14.250	0.240	1.691%	5.67万	0.00亿	0.000%
2026-06-11	14.250	14.190	14.310	14.080	-0.090	-0.630%	3.95万	0.00亿	0.000%
2026-06-10	14.360	14.280	14.440	14.130	-0.200	-1.381%	5.80万	0.00亿	0.000%
2026-06-09	14.620	14.480	14.760	14.350	-0.160	-1.093%	6.39万	0.00亿	0.000%
2026-06-08	14.830	14.640	14.900	14.450	-0.360	-2.400%	7.13万	0.00亿	0.000%
2026-06-05	14.910	15.000	15.220	14.780	0.140	0.942%	4.51万	0.00亿	0.000%
2026-06-04	15.200	14.860	15.260	14.740	-0.360	-2.365%	7.46万	0.00亿	0.000%
2026-06-03	15.480	15.220	15.480	15.200	-0.260	-1.680%	5.10万	0.00亿	0.000%
2026-06-02	15.500	15.480	15.730	15.440	-0.090	-0.578%	4.59万	0.00亿	0.000%
2026-06-01	15.370	15.570	15.640	15.330	0.170	1.104%	4.97万	0.00亿	0.000%
2026-05-29	15.460	15.400	15.640	15.370	-0.010	-0.065%	4.81万	0.00亿	0.000%
2026-05-28	15.550	15.410	15.640	15.280	-0.190	-1.218%	4.38万	0.00亿	0.000%
2026-05-27	15.870	15.600	15.930	15.450	-0.200	-1.266%	4.74万	0.00亿	0.000%
2026-05-26	16.040	15.800	16.100	15.630	-0.270	-1.680%	5.36万	0.00亿	0.000%
2026-05-25	16.030	16.070	16.190	15.950	0.050	0.312%	4.18万	0.00亿	0.000%
2026-05-22	16.000	16.020	16.050	15.800	0.190	1.200%	4.22万	0.00亿	0.000%
2026-05-21	15.790	15.830	16.250	15.790	-0.010	-0.063%	8.77万	0.00亿	0.000%
2026-05-20	16.110	15.840	16.120	15.490	-0.270	-1.676%	9.03万	0.00亿	0.000%
2026-05-19	16.030	16.110	16.230	16.000	0.040	0.249%	6.16万	0.00亿	0.000%
2026-05-18	16.130	16.070	16.140	15.900	-0.070	-0.434%	5.78万	0.00亿	0.000%
2026-05-15	16.500	16.140	16.570	16.050	-0.280	-1.705%	8.92万	0.00亿	0.000%
2026-05-14	17.460	16.420	17.460	16.420	-1.030	-5.903%	14.91万	0.00亿	0.000%
2026-05-13	17.410	17.450	17.470	17.120	0.050	0.287%	7.92万	0.00亿	0.000%
2026-05-12	17.450	17.400	17.640	17.350	-0.020	-0.115%	7.47万	0.00亿	0.000%
2026-05-11	17.550	17.420	17.660	17.350	-0.120	-0.684%	9.38万	0.00亿	0.000%
2026-05-08	17.250	17.540	17.830	17.160	0.290	1.681%	11.16万	0.00亿	0.000%
2026-05-07	17.300	17.250	17.600	17.130	0.480	2.862%	11.62万	0.00亿	0.000%
2026-05-06	16.830	16.770	16.970	16.660	-0.050	-0.297%	7.03万	0.00亿	0.000%
2026-04-30	16.850	16.820	16.950	16.750	-0.100	-0.591%	3.65万	0.00亿	0.000%
2026-04-29	16.470	16.920	17.060	16.390	0.530	3.234%	7.45万	0.00亿	0.000%
2026-04-28	16.310	16.390	16.470	16.310	0.030	0.183%	4.25万	0.00亿	0.000%
2026-04-27	16.430	16.360	16.680	16.340	-0.120	-0.728%	5.87万	0.00亿	0.000%
2026-04-24	16.850	16.480	16.990	16.380	-0.510	-3.002%	8.00万	0.00亿	0.000%
2026-04-23	17.100	16.990	17.190	16.790	-0.100	-0.585%	4.87万	0.00亿	0.000%
2026-04-22	17.400	17.090	17.460	17.000	-0.350	-2.007%	6.55万	0.00亿	0.000%
2026-04-21	17.530	17.440	17.630	17.430	-0.080	-0.457%	3.03万	0.00亿	0.000%
2026-04-20	17.490	17.520	17.700	17.470	0.030	0.172%	4.92万	0.00亿	0.000%
2026-04-17	17.500	17.490	17.650	17.410	-0.080	-0.455%	4.17万	0.00亿	0.000%
2026-04-16	17.520	17.570	17.620	17.460	0.140	0.803%	3.54万	0.00亿	0.000%
2026-04-15	17.580	17.430	17.650	17.430	0.050	0.288%	3.01万	0.00亿	0.000%
2026-04-14	17.380	17.380	17.430	17.240	0.120	0.695%	3.12万	0.00亿	0.000%
2026-04-13	17.400	17.260	17.500	17.220	-0.220	-1.259%	3.35万	0.00亿	0.000%
2026-04-10	17.230	17.480	17.620	17.200	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-09	17.150	17.120	17.360	17.050	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-08	16.880	17.320	17.350	16.850	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-07	16.740	16.570	16.880	16.520	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-03	16.680	16.800	16.890	16.560	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-02	16.940	16.680	16.950	16.580	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-01	16.900	16.960	17.070	16.830	0.000	0.000%	7.39万	0.00亿	0.000%