百亚股份（003006）历史行情

以下为百亚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
2026-10-09	22.350	22.840	23.070	22.270	0.640	2.883%	51.51万	0.00亿	0.000%
2026-10-08	23.140	22.200	23.640	22.040	-0.920	-3.979%	54.19万	0.00亿	0.000%
2026-10-07	21.900	23.120	23.170	21.900	1.410	6.495%	5,407.21万	12.34亿	12.617%
2026-10-06	21.900	23.120	23.170	21.900	1.410	6.495%	5,407.21万	12.34亿	12.617%
2026-10-05	21.900	23.120	23.170	21.900	1.410	6.495%	5,407.21万	12.34亿	12.617%
2026-10-02	21.900	23.120	23.170	21.900	1.410	6.495%	5,407.21万	12.34亿	12.617%
2026-10-01	21.900	23.120	23.170	21.900	1.410	6.495%	5,407.21万	12.34亿	12.617%
2026-09-30	21.900	23.120	23.170	21.900	1.410	6.495%	54.07万	0.00亿	0.000%
2026-09-29	22.280	21.710	22.720	21.300	-0.780	-3.468%	50.74万	0.00亿	0.000%
2026-09-28	22.990	22.490	23.090	22.070	-0.150	-0.663%	49.48万	0.00亿	0.000%
2026-09-27	22.000	22.640	22.750	21.910	1.050	4.863%	5,020.36万	11.27亿	11.714%
2026-09-24	22.000	22.640	22.750	21.910	1.050	4.863%	50.20万	0.00亿	0.000%
2026-09-23	22.130	21.590	22.370	20.910	-0.410	-1.864%	43.13万	0.00亿	0.000%
2026-09-22	21.450	22.000	22.170	21.370	0.790	3.725%	46.69万	0.00亿	0.000%
2026-09-21	21.300	21.210	21.830	20.950	-0.040	-0.188%	49.57万	0.00亿	0.000%
2026-09-18	20.330	21.250	21.250	20.210	1.210	6.038%	48.06万	0.00亿	0.000%
2026-09-17	19.620	20.040	20.200	18.890	0.620	3.193%	48.03万	0.00亿	0.000%
2026-09-16	18.690	19.420	19.440	18.390	1.240	6.821%	59.51万	0.00亿	0.000%
2026-09-15	19.330	18.180	20.090	17.510	-1.020	-5.313%	73.53万	0.00亿	0.000%
2026-09-14	18.030	19.200	19.200	17.920	1.000	5.495%	39.53万	0.00亿	0.000%
2026-09-11	17.190	18.200	18.200	17.180	1.100	6.433%	37.71万	0.00亿	0.000%
2026-09-10	16.660	17.100	17.270	16.460	0.440	2.641%	29.44万	0.00亿	0.000%
2026-09-09	15.820	16.660	16.680	15.780	0.860	5.443%	32.68万	0.00亿	0.000%
2026-09-08	15.450	15.800	15.990	15.450	0.420	2.731%	11.47万	0.00亿	0.000%
2026-09-07	14.610	15.380	15.390	14.550	0.720	4.911%	13.77万	0.00亿	0.000%
2026-09-04	14.580	14.660	14.970	14.400	0.250	1.735%	12.37万	0.00亿	0.000%
2026-09-03	14.380	14.410	14.580	14.240	0.020	0.139%	7.27万	0.00亿	0.000%
2026-09-02	14.130	14.390	14.440	14.050	0.230	1.624%	7.16万	0.00亿	0.000%
2026-09-01	13.920	14.160	14.330	13.870	0.310	2.238%	6.72万	0.00亿	0.000%
2026-08-31	14.050	13.850	14.050	13.500	-0.190	-1.353%	8.51万	0.00亿	0.000%
2026-08-28	14.150	14.040	14.260	13.980	0.030	0.214%	6.02万	0.00亿	0.000%
2026-08-27	13.660	14.010	14.170	13.660	0.330	2.412%	9.49万	0.00亿	0.000%
2026-08-26	13.490	13.680	13.790	13.420	0.190	1.408%	8.18万	0.00亿	0.000%
2026-08-25	13.300	13.490	13.640	13.240	0.140	1.049%	9.46万	0.00亿	0.000%
2026-08-24	13.290	13.350	13.650	13.050	-0.250	-1.838%	14.27万	0.00亿	0.000%
2026-08-21	13.490	13.600	13.650	13.350	0.100	0.741%	7.60万	0.00亿	0.000%
2026-08-20	13.400	13.500	13.630	13.380	0.110	0.822%	4.96万	0.00亿	0.000%
2026-08-19	13.530	13.390	13.600	13.330	-0.140	-1.035%	5.64万	0.00亿	0.000%
2026-08-18	13.420	13.530	13.540	13.300	0.080	0.595%	4.96万	0.00亿	0.000%
2026-08-17	13.130	13.450	13.520	12.880	0.280	2.126%	8.94万	0.00亿	0.000%
2026-08-14	13.500	13.170	13.630	13.030	-0.400	-2.948%	10.45万	0.00亿	0.000%
2026-08-13	13.920	13.570	13.940	13.510	-0.350	-2.514%	9.83万	0.00亿	0.000%
2026-08-12	14.200	13.920	14.350	13.910	-0.320	-2.247%	7.00万	0.00亿	0.000%
2026-08-11	14.610	14.240	14.750	14.220	-0.330	-2.265%	5.33万	0.00亿	0.000%
2026-08-10	14.200	14.570	14.900	14.150	0.390	2.750%	7.25万	0.00亿	0.000%
2026-08-07	14.370	14.180	14.400	13.900	-0.190	-1.322%	6.56万	0.00亿	0.000%
2026-08-06	14.650	14.370	14.650	14.280	-0.250	-1.710%	5.69万	0.00亿	0.000%
2026-08-05	14.750	14.620	14.800	14.510	-0.130	-0.881%	4.00万	0.00亿	0.000%
2026-08-04	15.000	14.750	15.170	14.740	-0.330	-2.188%	5.90万	0.00亿	0.000%
2026-08-03	14.760	15.080	15.120	14.560	0.380	2.585%	6.07万	0.00亿	0.000%
2026-07-31	14.490	14.700	14.880	14.400	-0.090	-0.609%	5.70万	0.00亿	0.000%
2026-07-30	14.320	14.790	15.220	14.300	0.460	3.210%	9.26万	0.00亿	0.000%
2026-07-29	14.140	14.330	14.540	14.000	0.240	1.703%	5.64万	0.00亿	0.000%
2026-07-28	13.850	14.090	14.100	13.670	0.190	1.367%	5.81万	0.00亿	0.000%
2026-07-27	13.300	13.900	13.930	13.210	0.580	4.354%	5.98万	0.00亿	0.000%
2026-07-24	13.600	13.320	13.660	13.250	-0.300	-2.203%	4.70万	0.00亿	0.000%
2026-07-23	13.290	13.620	13.660	13.200	0.230	1.718%	4.25万	0.00亿	0.000%
2026-07-22	13.300	13.390	13.460	13.150	0.020	0.150%	5.16万	0.00亿	0.000%
2026-07-21	13.540	13.370	13.900	13.320	-0.220	-1.619%	7.33万	0.00亿	0.000%
2026-07-20	13.270	13.590	13.840	13.200	0.270	2.027%	7.51万	0.00亿	0.000%
2026-07-17	13.910	13.320	14.030	13.220	-0.580	-4.173%	7.37万	0.00亿	0.000%
2026-07-16	13.490	13.900	14.020	13.400	0.280	2.056%	7.71万	0.00亿	0.000%
2026-07-15	12.900	13.620	13.880	12.830	0.600	4.608%	10.24万	0.00亿	0.000%
2026-07-14	13.070	13.020	13.150	12.510	-0.110	-0.838%	10.34万	0.00亿	0.000%
2026-07-13	13.560	13.130	13.700	13.040	-0.560	-4.091%	10.61万	0.00亿	0.000%
2026-07-10	13.670	13.690	13.880	13.310	0.040	0.293%	9.99万	0.00亿	0.000%
2026-07-09	14.200	13.650	14.210	13.620	-0.600	-4.211%	6.07万	0.00亿	0.000%
2026-07-08	14.510	14.250	14.740	14.190	-0.250	-1.724%	4.41万	0.00亿	0.000%
2026-07-07	14.920	14.500	14.920	14.500	-0.430	-2.880%	3.72万	0.00亿	0.000%
2026-07-06	14.900	14.930	15.190	14.690	0.010	0.067%	5.53万	0.00亿	0.000%
2026-07-03	14.900	14.920	15.250	14.730	0.000	0.000%	6.35万	0.00亿	0.000%
2026-07-02	14.810	14.920	15.110	14.630	0.290	1.982%	7.28万	0.00亿	0.000%
2026-07-01	14.500	14.630	14.880	13.980	0.120	0.827%	8.95万	0.00亿	0.000%
2026-06-30	15.030	14.510	15.450	14.340	-0.680	-4.477%	10.16万	0.00亿	0.000%
2026-06-29	14.280	15.190	15.190	13.960	1.380	9.993%	8.05万	0.00亿	0.000%
2026-06-26	13.750	13.810	14.230	13.480	0.020	0.145%	5.83万	0.00亿	0.000%
2026-06-25	14.010	13.790	14.050	13.460	-0.220	-1.570%	4.24万	0.00亿	0.000%
2026-06-24	14.650	14.010	14.650	13.980	-0.500	-3.446%	4.05万	0.00亿	0.000%
2026-06-23	14.290	14.510	14.820	14.260	0.220	1.540%	5.82万	0.00亿	0.000%
2026-06-22	14.670	14.290	14.670	13.830	-0.520	-3.511%	9.05万	0.00亿	0.000%
2026-06-18	15.100	14.810	15.180	14.660	-0.280	-1.856%	4.11万	0.00亿	0.000%
2026-06-17	15.410	15.090	15.540	15.030	-0.400	-2.582%	3.01万	0.00亿	0.000%
2026-06-16	16.160	15.490	16.160	15.370	-0.680	-4.205%	5.72万	0.00亿	0.000%
2026-06-15	15.420	16.170	16.290	15.420	0.670	4.323%	6.30万	0.00亿	0.000%
2026-06-12	15.090	15.500	15.580	14.770	0.410	2.717%	5.57万	0.00亿	0.000%
2026-06-11	15.340	15.090	15.340	14.910	-0.180	-1.179%	2.48万	0.00亿	0.000%
2026-06-10	15.030	15.270	15.340	15.000	0.100	0.659%	5.15万	0.00亿	0.000%
2026-06-09	15.650	15.170	15.730	14.990	-0.370	-2.381%	5.13万	0.00亿	0.000%
2026-06-08	15.710	15.540	16.010	15.400	-0.460	-2.875%	4.23万	0.00亿	0.000%
2026-06-05	15.960	16.000	16.470	15.830	0.040	0.251%	5.55万	0.00亿	0.000%
2026-06-04	16.340	15.960	16.440	15.770	-0.350	-2.146%	5.96万	0.00亿	0.000%
2026-06-03	16.610	16.310	16.610	16.200	-0.330	-1.983%	4.73万	0.00亿	0.000%
2026-06-02	17.050	16.640	17.260	16.550	-0.530	-3.087%	5.22万	0.00亿	0.000%
2026-06-01	16.910	17.170	17.170	16.910	0.090	0.527%	6.30万	0.00亿	0.000%
2026-05-29	16.200	17.080	17.380	16.160	0.880	5.432%	11.94万	0.00亿	0.000%
2026-05-28	15.950	16.200	16.430	15.860	0.130	0.809%	8.31万	0.00亿	0.000%
2026-05-27	15.360	16.070	16.160	15.360	0.980	6.494%	12.82万	0.00亿	0.000%
2026-05-26	15.520	15.090	15.530	14.850	-0.480	-3.083%	10.68万	0.00亿	0.000%
2026-05-25	15.470	15.570	15.850	15.430	0.110	0.712%	5.48万	0.00亿	0.000%
2026-05-22	15.650	15.460	15.750	15.390	-0.130	-0.834%	4.34万	0.00亿	0.000%
2026-05-21	15.900	15.590	16.000	15.580	-0.300	-1.888%	8.22万	0.00亿	0.000%
2026-05-20	15.810	15.890	16.120	15.700	0.090	0.570%	5.09万	0.00亿	0.000%
2026-05-19	15.930	15.800	16.100	15.650	-0.130	-0.816%	5.21万	0.00亿	0.000%
2026-05-18	15.860	15.930	16.090	15.610	0.000	0.000%	4.93万	0.00亿	0.000%
2026-05-15	16.720	15.930	16.800	15.720	-0.820	-4.896%	9.98万	0.00亿	0.000%
2026-05-14	17.050	16.750	17.080	16.660	-0.310	-1.817%	4.00万	0.00亿	0.000%
2026-05-13	17.010	17.060	17.490	16.900	0.070	0.412%	5.27万	0.00亿	0.000%
2026-05-12	17.360	16.990	17.420	16.900	-0.370	-2.131%	6.07万	0.00亿	0.000%
2026-05-11	17.780	17.360	17.790	17.010	-0.450	-2.527%	9.04万	0.00亿	0.000%
2026-05-08	17.990	17.810	18.020	17.600	-0.190	-1.056%	6.77万	0.00亿	0.000%
2026-05-07	17.950	18.000	18.180	17.840	0.100	0.559%	4.54万	0.00亿	0.000%
2026-05-06	18.030	17.900	18.140	17.730	-0.210	-1.160%	6.78万	0.00亿	0.000%
2026-04-30	18.280	18.110	18.400	17.960	-0.300	-1.630%	4.88万	0.00亿	0.000%
2026-04-29	17.710	18.410	18.880	17.570	0.630	3.543%	9.72万	0.00亿	0.000%
2026-04-28	18.090	17.780	18.170	17.530	-0.340	-1.876%	6.75万	0.00亿	0.000%
2026-04-27	18.330	18.120	18.620	18.020	-0.210	-1.146%	6.14万	0.00亿	0.000%
2026-04-24	18.680	18.330	18.770	18.290	-0.490	-2.604%	6.07万	0.00亿	0.000%
2026-04-23	18.500	18.820	19.100	18.280	0.290	1.565%	10.12万	0.00亿	0.000%
2026-04-22	18.710	18.530	18.950	18.470	-0.560	-2.933%	11.04万	0.00亿	0.000%
2026-04-21	18.440	19.090	19.210	18.130	1.160	6.470%	24.22万	0.00亿	0.000%
2026-04-20	16.770	17.930	17.930	16.770	1.670	10.271%	6.55万	0.00亿	0.000%
2026-04-17	16.520	16.260	16.530	16.160	-0.290	-1.752%	4.41万	0.00亿	0.000%
2026-04-16	16.580	16.550	16.620	16.380	-0.040	-0.241%	3.82万	0.00亿	0.000%
2026-04-15	16.450	16.590	16.720	16.220	0.140	0.851%	5.38万	0.00亿	0.000%
2026-04-14	17.040	16.450	17.100	16.120	-0.510	-3.007%	7.58万	0.00亿	0.000%
2026-04-13	17.230	16.960	17.420	16.920	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-10	17.150	17.220	17.430	17.100	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-09	17.350	17.060	17.540	16.920	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-08	17.290	17.470	17.510	17.220	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-07	17.170	17.060	17.280	16.820	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-03	16.870	17.180	17.600	16.820	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-02	17.170	16.840	17.270	16.770	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-01	17.200	17.250	17.470	17.060	0.000	0.000%	4.70万	0.00亿	0.000%