亚世光电（002952）历史行情

以下为亚世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
2026-10-09	18.760	18.380	18.950	17.900	-0.380	-2.026%	205.64万	0.38亿	1.534%
2026-10-08	19.030	18.760	19.380	18.670	-0.290	-1.522%	2.40万	0.00亿	0.000%
2026-10-07	19.300	19.050	19.490	18.990	-0.230	-1.193%	222.72万	0.43亿	1.661%
2026-10-06	19.300	19.050	19.490	18.990	-0.230	-1.193%	222.72万	0.43亿	1.661%
2026-10-05	19.300	19.050	19.490	18.990	-0.230	-1.193%	222.72万	0.43亿	1.661%
2026-10-02	19.300	19.050	19.490	18.990	-0.230	-1.193%	222.72万	0.43亿	1.661%
2026-10-01	19.300	19.050	19.490	18.990	-0.230	-1.193%	222.72万	0.43亿	1.661%
2026-09-30	19.300	19.050	19.490	18.990	-0.230	-1.193%	2.23万	0.00亿	0.000%
2026-09-29	18.990	19.280	19.390	18.760	0.160	0.837%	2.46万	0.00亿	0.000%
2026-09-28	19.220	19.120	19.460	18.940	-0.210	-1.086%	3.45万	0.00亿	0.000%
2026-09-27	19.550	19.330	19.710	19.290	-0.300	-1.528%	340.51万	0.66亿	2.540%
2026-09-24	19.550	19.330	19.710	19.290	-0.300	-1.528%	3.41万	0.00亿	0.000%
2026-09-23	19.760	19.630	20.200	19.620	-0.220	-1.108%	3.95万	0.00亿	0.000%
2026-09-22	19.470	19.850	19.940	19.400	0.380	1.952%	4.58万	0.00亿	0.000%
2026-09-21	19.080	19.470	19.510	18.900	0.510	2.690%	4.27万	0.00亿	0.000%
2026-09-18	18.980	18.960	19.150	18.800	0.000	0.000%	3.71万	0.00亿	0.000%
2026-09-17	18.550	18.960	19.000	18.500	0.210	1.120%	4.20万	0.00亿	0.000%
2026-09-16	18.080	18.750	18.950	17.850	0.660	3.648%	4.52万	0.00亿	0.000%
2026-09-15	18.410	18.090	18.450	18.060	-0.320	-1.738%	3.01万	0.00亿	0.000%
2026-09-14	18.360	18.410	18.650	18.130	0.010	0.054%	3.54万	0.00亿	0.000%
2026-09-11	18.570	18.400	18.650	17.970	-0.450	-2.387%	5.70万	0.00亿	0.000%
2026-09-10	19.660	18.850	19.800	18.600	-1.110	-5.561%	8.11万	0.00亿	0.000%
2026-09-09	20.650	19.960	21.060	19.730	-0.920	-4.406%	10.14万	0.00亿	0.000%
2026-09-08	21.480	20.880	21.480	20.800	-0.340	-1.602%	8.07万	0.00亿	0.000%
2026-09-07	21.570	21.220	21.880	21.200	-0.450	-2.077%	11.12万	0.00亿	0.000%
2026-09-04	20.550	21.670	22.760	20.450	0.980	4.737%	17.48万	0.00亿	0.000%
2026-09-03	21.500	20.690	21.680	20.250	-0.760	-3.543%	12.19万	0.00亿	0.000%
2026-09-02	21.230	21.450	21.940	21.110	0.110	0.515%	12.96万	0.00亿	0.000%
2026-09-01	21.260	21.340	21.480	20.860	-0.100	-0.466%	11.29万	0.00亿	0.000%
2026-08-31	20.690	21.440	21.440	20.520	-0.350	-1.606%	17.94万	0.00亿	0.000%
2026-08-28	19.890	21.790	21.790	19.710	1.980	9.995%	5.88万	0.00亿	0.000%
2026-08-27	19.360	19.810	20.250	19.220	0.340	1.746%	4.63万	0.00亿	0.000%
2026-08-26	19.800	19.470	20.000	19.340	-0.350	-1.766%	2.95万	0.00亿	0.000%
2026-08-25	19.530	19.820	20.030	19.120	0.290	1.485%	2.39万	0.00亿	0.000%
2026-08-24	19.820	19.530	20.060	19.190	-0.290	-1.463%	2.03万	0.00亿	0.000%
2026-08-21	19.700	19.820	19.960	19.310	-0.030	-0.151%	1.91万	0.00亿	0.000%
2026-08-20	19.430	19.850	19.950	19.420	0.320	1.639%	1.88万	0.00亿	0.000%
2026-08-19	20.000	19.530	20.190	19.440	-0.740	-3.651%	2.57万	0.00亿	0.000%
2026-08-18	20.370	20.270	20.450	19.950	-0.110	-0.540%	2.16万	0.00亿	0.000%
2026-08-17	20.120	20.380	20.450	19.880	0.330	1.646%	2.39万	0.00亿	0.000%
2026-08-14	19.960	20.050	20.210	19.880	0.130	0.653%	2.14万	0.00亿	0.000%
2026-08-13	20.380	19.920	20.450	19.910	-0.300	-1.484%	2.27万	0.00亿	0.000%
2026-08-12	19.940	20.220	20.270	19.920	0.220	1.100%	1.97万	0.00亿	0.000%
2026-08-11	20.000	20.000	20.150	19.620	-0.030	-0.150%	2.73万	0.00亿	0.000%
2026-08-10	20.180	20.030	20.180	19.720	-0.150	-0.743%	3.73万	0.00亿	0.000%
2026-08-07	19.670	20.180	20.300	19.230	0.510	2.593%	4.58万	0.00亿	0.000%
2026-08-06	19.100	19.670	19.890	19.010	0.400	2.076%	4.30万	0.00亿	0.000%
2026-08-05	19.040	19.270	19.330	18.970	0.320	1.689%	3.41万	0.00亿	0.000%
2026-08-04	18.900	18.950	19.120	18.790	0.170	0.905%	3.32万	0.00亿	0.000%
2026-08-03	18.420	18.780	18.790	18.230	0.410	2.232%	2.91万	0.00亿	0.000%
2026-07-31	18.300	18.370	18.730	18.100	0.390	2.169%	3.04万	0.00亿	0.000%
2026-07-30	18.860	17.980	18.860	17.870	-0.660	-3.541%	3.14万	0.00亿	0.000%
2026-07-29	18.250	18.640	18.880	18.250	0.240	1.304%	2.96万	0.00亿	0.000%
2026-07-28	18.500	18.400	19.060	18.150	0.090	0.492%	3.16万	0.00亿	0.000%
2026-07-27	17.340	18.310	18.440	17.340	0.570	3.213%	3.60万	0.00亿	0.000%
2026-07-24	17.780	17.740	18.180	17.510	-0.040	-0.225%	3.72万	0.00亿	0.000%
2026-07-23	17.120	17.780	17.900	17.050	0.540	3.132%	4.51万	0.00亿	0.000%
2026-07-22	17.700	17.240	17.840	16.960	-0.570	-3.200%	4.97万	0.00亿	0.000%
2026-07-21	17.700	17.810	17.920	16.080	0.110	0.621%	4.70万	0.00亿	0.000%
2026-07-20	18.710	17.700	19.130	17.360	-1.110	-5.901%	4.54万	0.00亿	0.000%
2026-07-17	19.940	18.810	20.280	18.760	-1.160	-5.809%	3.32万	0.00亿	0.000%
2026-07-16	19.340	19.970	20.410	19.250	0.300	1.525%	3.44万	0.00亿	0.000%
2026-07-15	19.380	19.670	19.870	19.380	0.170	0.872%	3.30万	0.00亿	0.000%
2026-07-14	18.900	19.500	19.650	18.540	0.540	2.848%	3.88万	0.00亿	0.000%
2026-07-13	20.520	18.960	20.520	18.880	-1.060	-5.295%	4.41万	0.00亿	0.000%
2026-07-10	19.880	20.020	20.620	19.820	0.100	0.502%	3.84万	0.00亿	0.000%
2026-07-09	19.800	19.920	20.160	19.170	0.120	0.606%	3.20万	0.00亿	0.000%
2026-07-08	20.330	19.800	20.420	19.620	-0.480	-2.367%	2.95万	0.00亿	0.000%
2026-07-07	20.800	20.280	20.940	20.120	-0.510	-2.453%	3.05万	0.00亿	0.000%
2026-07-06	22.030	20.790	22.140	20.760	-1.010	-4.633%	3.60万	0.00亿	0.000%
2026-07-03	22.020	21.800	22.140	21.600	-0.120	-0.547%	3.33万	0.00亿	0.000%
2026-07-02	21.850	21.920	22.570	21.420	-0.290	-1.306%	4.42万	0.00亿	0.000%
2026-07-01	21.930	22.210	22.570	21.600	0.180	0.817%	4.83万	0.00亿	0.000%
2026-06-30	20.930	22.030	22.570	20.800	1.010	4.805%	5.61万	0.00亿	0.000%
2026-06-29	21.700	21.020	22.010	20.550	-0.950	-4.324%	5.28万	0.00亿	0.000%
2026-06-26	21.650	21.970	22.760	21.500	0.110	0.503%	6.36万	0.00亿	0.000%
2026-06-25	22.560	21.860	23.200	21.650	-0.700	-3.103%	5.61万	0.00亿	0.000%
2026-06-24	23.280	22.560	23.500	22.020	-1.040	-4.407%	5.61万	0.00亿	0.000%
2026-06-23	22.700	23.600	23.980	22.590	0.850	3.736%	7.55万	0.00亿	0.000%
2026-06-22	23.050	22.750	23.370	22.300	-0.390	-1.685%	6.74万	0.00亿	0.000%
2026-06-18	24.310	23.140	24.310	22.900	-1.410	-5.743%	8.39万	0.00亿	0.000%
2026-06-17	23.860	24.550	24.850	23.800	0.400	1.656%	7.25万	0.00亿	0.000%
2026-06-16	23.760	24.150	24.350	23.220	0.430	1.813%	5.58万	0.00亿	0.000%
2026-06-15	23.200	23.720	23.920	23.190	0.500	2.153%	4.55万	0.00亿	0.000%
2026-06-12	23.360	23.220	23.730	22.730	0.260	1.132%	4.48万	0.00亿	0.000%
2026-06-11	22.990	22.960	23.150	22.220	-0.240	-1.034%	4.31万	0.00亿	0.000%
2026-06-10	23.410	23.200	23.540	22.660	-0.600	-2.521%	5.12万	0.00亿	0.000%
2026-06-09	23.400	23.800	24.120	22.800	0.890	3.885%	6.34万	0.00亿	0.000%
2026-06-08	23.720	22.910	24.130	22.710	-1.340	-5.526%	6.09万	0.00亿	0.000%
2026-06-05	24.000	24.250	25.050	22.930	0.260	1.084%	8.34万	0.00亿	0.000%
2026-06-04	24.000	23.990	24.550	23.550	-0.580	-2.361%	7.62万	0.00亿	0.000%
2026-06-03	25.460	24.570	26.680	24.220	-0.880	-3.458%	9.05万	0.00亿	0.000%
2026-06-02	25.840	25.450	25.900	24.670	-0.330	-1.280%	7.18万	0.00亿	0.000%
2026-06-01	25.360	25.780	26.900	25.150	-1.240	-4.589%	9.23万	0.00亿	0.000%
2026-05-29	29.830	27.020	29.900	27.020	-3.010	-10.023%	11.85万	0.00亿	0.000%
2026-05-28	28.020	30.030	30.100	26.640	1.080	3.731%	16.78万	0.00亿	0.000%
2026-05-27	30.020	28.950	31.750	28.950	-3.220	-10.009%	17.57万	0.00亿	0.000%
2026-05-26	30.580	32.170	33.690	29.600	1.530	4.993%	20.69万	0.00亿	0.000%
2026-05-25	29.750	30.640	30.760	29.280	0.000	0.000%	15.40万	0.00亿	0.000%
2026-05-22	29.310	30.640	30.920	28.750	1.220	4.147%	23.25万	0.00亿	0.000%
2026-05-21	27.570	29.420	29.420	27.570	2.680	10.022%	14.02万	0.00亿	0.000%
2026-05-20	28.530	26.740	28.660	25.960	-1.960	-6.829%	11.90万	0.00亿	0.000%
2026-05-19	29.080	28.700	30.630	28.400	-0.470	-1.611%	12.11万	0.00亿	0.000%
2026-05-18	29.550	29.170	29.550	28.730	-0.670	-2.245%	9.60万	0.00亿	0.000%
2026-05-15	28.380	29.840	29.930	27.450	1.350	4.739%	16.95万	0.00亿	0.000%
2026-05-14	27.530	28.490	29.950	26.750	0.960	3.487%	13.84万	0.00亿	0.000%
2026-05-13	27.150	27.530	27.920	26.370	-0.100	-0.362%	6.05万	0.00亿	0.000%
2026-05-12	28.830	27.630	28.830	27.270	-1.430	-4.921%	8.43万	0.00亿	0.000%
2026-05-11	28.050	29.060	29.080	27.700	1.010	3.601%	10.93万	0.00亿	0.000%
2026-05-08	28.200	28.050	28.420	27.630	-0.540	-1.889%	9.16万	0.00亿	0.000%
2026-05-07	28.390	28.590	29.300	28.190	-0.080	-0.279%	10.32万	0.00亿	0.000%
2026-05-06	27.750	28.670	29.450	27.290	1.120	4.065%	12.04万	0.00亿	0.000%
2026-04-30	27.950	27.550	27.950	27.040	-0.620	-2.201%	7.92万	0.00亿	0.000%
2026-04-29	27.850	28.170	28.170	27.170	0.230	0.823%	9.41万	0.00亿	0.000%
2026-04-28	27.700	27.940	28.230	27.450	-0.880	-3.053%	10.61万	0.00亿	0.000%
2026-04-27	26.790	28.820	29.570	26.680	1.890	7.018%	19.48万	0.00亿	0.000%
2026-04-24	26.850	26.930	27.730	26.500	0.350	1.317%	12.64万	0.00亿	0.000%
2026-04-23	27.270	26.580	27.330	26.350	-0.750	-2.744%	10.13万	0.00亿	0.000%
2026-04-22	27.540	27.330	28.120	26.980	0.090	0.330%	19.36万	0.00亿	0.000%
2026-04-21	24.760	27.240	27.240	24.570	2.480	10.016%	11.08万	0.00亿	0.000%
2026-04-20	25.000	24.760	25.750	24.490	-0.110	-0.442%	8.35万	0.00亿	0.000%
2026-04-17	25.670	24.870	26.040	24.190	-1.010	-3.903%	10.48万	0.00亿	0.000%
2026-04-16	25.950	25.880	26.110	25.560	-0.360	-1.372%	5.55万	0.00亿	0.000%
2026-04-15	25.950	26.240	26.350	25.770	0.390	1.509%	6.20万	0.00亿	0.000%
2026-04-14	26.270	25.850	26.300	25.740	-0.230	-0.882%	6.54万	0.00亿	0.000%
2026-04-13	26.010	26.080	26.500	25.850	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-10	26.730	26.300	27.030	26.250	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-09	25.880	27.130	27.150	25.500	0.000	0.000%	13.87万	0.00亿	0.000%
2026-04-08	25.870	26.360	26.830	25.320	0.000	0.000%	15.17万	0.00亿	0.000%
2026-04-07	25.660	25.440	26.230	25.310	0.000	0.000%	14.76万	0.00亿	0.000%
2026-04-03	23.230	25.130	25.130	22.750	0.000	0.000%	10.93万	0.00亿	0.000%
2026-04-02	23.560	22.840	24.000	22.570	0.000	0.000%	5.57万	0.00亿	0.000%
2026-04-01	23.350	23.590	24.680	23.280	0.000	0.000%	5.68万	0.00亿	0.000%