ST亚光（300123）历史行情
以下为ST亚光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 | 4.250 | 4.220 | 4.290 | 4.180 | 0.040 | 0.957% | 1,533.39万 | 0.65亿 | 1.543% |
| 2026-10-08 | 4.240 | 4.180 | 4.320 | 4.170 | -0.100 | -2.336% | 13.11万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.210 | 4.280 | 4.310 | 4.140 | 0.110 | 2.638% | 1,589.02万 | 0.67亿 | 1.599% |
| 2026-10-06 | 4.210 | 4.280 | 4.310 | 4.140 | 0.110 | 2.638% | 1,589.02万 | 0.67亿 | 1.599% |
| 2026-10-05 | 4.210 | 4.280 | 4.310 | 4.140 | 0.110 | 2.638% | 1,589.02万 | 0.67亿 | 1.599% |
| 2026-10-02 | 4.210 | 4.280 | 4.310 | 4.140 | 0.110 | 2.638% | 1,589.02万 | 0.67亿 | 1.599% |
| 2026-10-01 | 4.210 | 4.280 | 4.310 | 4.140 | 0.110 | 2.638% | 1,589.02万 | 0.67亿 | 1.599% |
| 2026-09-30 | 4.210 | 4.280 | 4.310 | 4.140 | 0.110 | 2.638% | 15.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.190 | 4.170 | 4.350 | 4.160 | 0.000 | 0.000% | 20.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.340 | 4.170 | 4.350 | 4.160 | -0.190 | -4.358% | 20.89万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.380 | 4.360 | 4.430 | 4.330 | -0.010 | -0.229% | 1,432.20万 | 0.63亿 | 1.441% |
| 2026-09-24 | 4.380 | 4.360 | 4.430 | 4.330 | -0.010 | -0.229% | 14.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.500 | 4.370 | 4.510 | 4.360 | -0.180 | -3.956% | 26.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.540 | 4.550 | 4.640 | 4.520 | 0.010 | 0.220% | 21.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.550 | 4.540 | 4.570 | 4.470 | -0.010 | -0.220% | 17.77万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.690 | 4.550 | 4.730 | 4.460 | -0.100 | -2.151% | 35.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.620 | 4.650 | 4.730 | 4.580 | -0.030 | -0.641% | 22.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.470 | 4.680 | 4.700 | 4.470 | 0.220 | 4.933% | 26.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.700 | 4.460 | 4.710 | 4.460 | -0.220 | -4.701% | 29.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.740 | 4.680 | 4.800 | 4.580 | -0.080 | -1.681% | 22.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.850 | 4.760 | 4.910 | 4.720 | -0.120 | -2.459% | 23.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.890 | 4.880 | 4.920 | 4.770 | -0.020 | -0.408% | 19.14万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.000 | 4.900 | 5.020 | 4.840 | -0.100 | -2.000% | 29.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.850 | 5.000 | 5.080 | 4.800 | 0.260 | 5.485% | 41.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.160 | 4.740 | 5.270 | 4.720 | -0.460 | -8.846% | 65.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.170 | 5.200 | 5.370 | 5.060 | 0.030 | 0.580% | 43.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.060 | 5.170 | 5.240 | 5.050 | 0.100 | 1.972% | 39.31万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.930 | 5.070 | 5.220 | 4.900 | 0.100 | 2.012% | 44.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.670 | 4.970 | 5.070 | 4.640 | 0.320 | 6.882% | 42.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.430 | 4.650 | 4.700 | 4.410 | 0.140 | 3.104% | 22.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.560 | 4.510 | 4.630 | 4.470 | -0.070 | -1.528% | 20.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.430 | 4.580 | 4.620 | 4.380 | 0.170 | 3.855% | 25.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.400 | 4.410 | 4.480 | 4.400 | 0.000 | 0.000% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.320 | 4.410 | 4.440 | 4.290 | 0.070 | 1.613% | 14.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.480 | 4.340 | 4.480 | 4.330 | -0.160 | -3.556% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.310 | 4.500 | 4.510 | 4.270 | 0.140 | 3.211% | 23.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.400 | 4.360 | 4.410 | 4.310 | -0.010 | -0.229% | 16.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.450 | 4.370 | 4.510 | 4.320 | -0.010 | -0.228% | 27.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.540 | 4.380 | 4.550 | 4.380 | -0.190 | -4.158% | 26.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.720 | 4.570 | 4.730 | 4.530 | -0.180 | -3.789% | 30.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.660 | 4.750 | 4.750 | 4.610 | 0.060 | 1.279% | 21.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.630 | 4.690 | 4.750 | 4.580 | 0.120 | 2.626% | 28.68万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.520 | 4.570 | 4.610 | 4.490 | 0.020 | 0.440% | 18.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.420 | 4.550 | 4.570 | 4.370 | 0.080 | 1.790% | 26.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.620 | 4.470 | 4.620 | 4.370 | -0.120 | -2.614% | 30.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.500 | 4.590 | 4.630 | 4.390 | 0.080 | 1.774% | 38.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.490 | 4.510 | 4.590 | 4.290 | 0.110 | 2.500% | 51.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.650 | 4.400 | 4.810 | 4.370 | -0.190 | -4.139% | 64.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.520 | 4.590 | 4.640 | 4.400 | 0.090 | 2.000% | 32.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.300 | 4.500 | 4.580 | 4.260 | 0.320 | 7.656% | 39.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.080 | 4.180 | 4.200 | 4.060 | 0.140 | 3.465% | 27.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.080 | 4.040 | 4.190 | 4.040 | -0.050 | -1.222% | 28.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.100 | 4.090 | 4.210 | 4.010 | 0.000 | 0.000% | 34.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.940 | 4.090 | 4.260 | 3.940 | 0.090 | 2.250% | 42.19万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.810 | 4.000 | 4.010 | 3.770 | 0.130 | 3.359% | 29.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.710 | 3.870 | 3.970 | 3.700 | 0.120 | 3.200% | 36.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.670 | 3.750 | 3.770 | 3.650 | 0.080 | 2.180% | 22.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.570 | 3.670 | 3.770 | 3.560 | 0.060 | 1.662% | 26.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.560 | 3.610 | 3.660 | 3.340 | -0.010 | -0.276% | 38.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.820 | 3.620 | 3.910 | 3.550 | -0.210 | -5.483% | 36.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.860 | 3.830 | 3.940 | 3.710 | -0.030 | -0.777% | 28.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.890 | 3.860 | 3.960 | 3.840 | -0.080 | -2.030% | 22.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.910 | 3.940 | 4.020 | 3.900 | 0.000 | 0.000% | 25.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.860 | 3.940 | 3.990 | 3.770 | 0.080 | 2.073% | 31.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.020 | 3.860 | 4.040 | 3.840 | -0.140 | -3.500% | 37.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.810 | 4.000 | 4.120 | 3.770 | 0.180 | 4.712% | 51.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.800 | 3.820 | 4.050 | 3.680 | 0.320 | 9.143% | 63.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.400 | 3.500 | 3.530 | 3.390 | 0.090 | 2.639% | 25.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.600 | 3.410 | 3.600 | 3.400 | -0.250 | -6.831% | 32.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.770 | 3.660 | 3.880 | 3.660 | -0.110 | -2.918% | 27.76万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.700 | 3.770 | 3.820 | 3.690 | 0.070 | 1.892% | 27.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.740 | 3.700 | 3.890 | 3.680 | -0.090 | -2.375% | 36.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.510 | 3.790 | 3.830 | 3.500 | 0.260 | 7.365% | 45.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.380 | 3.530 | 3.550 | 3.360 | 0.110 | 3.216% | 30.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.500 | 3.420 | 3.540 | 3.290 | -0.110 | -3.116% | 31.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.400 | 3.530 | 3.760 | 3.250 | 0.040 | 1.146% | 47.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.780 | 3.490 | 3.860 | 3.460 | -0.360 | -9.351% | 50.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.020 | 3.850 | 4.040 | 3.820 | -0.200 | -4.938% | 30.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.980 | 4.050 | 4.150 | 3.950 | 0.020 | 0.496% | 26.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.040 | 4.030 | 4.070 | 3.800 | -0.030 | -0.739% | 35.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.130 | 4.060 | 4.180 | 4.050 | -0.110 | -2.638% | 28.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.330 | 4.170 | 4.360 | 4.130 | -0.200 | -4.577% | 36.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.260 | 4.370 | 4.430 | 4.220 | 0.120 | 2.824% | 35.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.220 | 4.250 | 4.290 | 4.210 | -0.040 | -0.932% | 27.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.240 | 4.290 | 4.430 | 4.110 | 0.180 | 4.380% | 40.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.030 | 4.110 | 4.270 | 4.030 | 0.040 | 0.983% | 34.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.230 | 4.070 | 4.260 | 4.060 | -0.220 | -5.128% | 35.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.310 | 4.290 | 4.340 | 4.240 | 0.020 | 0.468% | 27.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.400 | 4.270 | 4.430 | 4.230 | -0.270 | -5.947% | 39.84万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.740 | 4.540 | 4.840 | 4.510 | -0.200 | -4.219% | 42.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.710 | 4.740 | 4.860 | 4.650 | -0.030 | -0.629% | 37.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.710 | 4.770 | 4.970 | 4.650 | 0.040 | 0.846% | 51.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.630 | 4.730 | 4.880 | 4.550 | -0.030 | -0.630% | 57.50万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.130 | 4.760 | 4.830 | 4.070 | 0.600 | 14.423% | 70.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.250 | 4.160 | 4.330 | 4.130 | -0.010 | -0.240% | 44.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.140 | 4.170 | 4.260 | 4.050 | 0.010 | 0.240% | 43.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.260 | 4.160 | 4.330 | 4.060 | -0.170 | -3.926% | 46.08万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.620 | 4.330 | 4.660 | 4.280 | -0.140 | -3.132% | 46.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.650 | 4.470 | 4.730 | 4.450 | -0.160 | -3.456% | 37.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.600 | 4.630 | 4.680 | 4.510 | 0.040 | 0.871% | 26.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.700 | 4.590 | 4.840 | 4.550 | -0.120 | -2.548% | 39.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.860 | 4.710 | 4.940 | 4.690 | -0.120 | -2.484% | 37.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.900 | 4.830 | 4.930 | 4.720 | -0.020 | -0.412% | 36.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.020 | 4.850 | 5.050 | 4.810 | -0.240 | -4.715% | 49.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.060 | 5.090 | 5.240 | 5.030 | 0.120 | 2.414% | 52.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.910 | 4.970 | 5.050 | 4.710 | 0.010 | 0.202% | 59.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.000 | 4.960 | 5.180 | 4.940 | -0.080 | -1.587% | 59.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.980 | 5.040 | 5.250 | 4.830 | 0.050 | 1.002% | 75.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.630 | 4.990 | 5.030 | 4.620 | 0.390 | 8.478% | 81.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.450 | 4.600 | 4.620 | 4.370 | 0.090 | 1.996% | 79.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.260 | 4.510 | 4.550 | 4.200 | 0.310 | 7.381% | 94.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.400 | 4.200 | 4.550 | 4.180 | 0.210 | 5.263% | 114.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.780 | 3.990 | 4.030 | 3.760 | 0.170 | 4.450% | 73.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.770 | 3.820 | 3.900 | 3.770 | 0.060 | 1.596% | 55.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.850 | 3.760 | 3.950 | 3.750 | -0.120 | -3.093% | 58.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.980 | 3.880 | 3.990 | 3.700 | -0.120 | -3.000% | 90.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.000 | 4.000 | 4.090 | 3.970 | -0.020 | -0.498% | 60.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.140 | 4.020 | 4.170 | 4.020 | -0.300 | -6.944% | 116.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.130 | 4.320 | 4.500 | 4.130 | -0.820 | -15.953% | 177.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.140 | 5.140 | 5.140 | 5.140 | -1.280 | -19.938% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.350 | 6.420 | 6.470 | 6.300 | 0.030 | 0.469% | 21.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.320 | 6.390 | 6.400 | 6.240 | 0.090 | 1.429% | 19.34万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.440 | 6.300 | 6.520 | 6.300 | -0.110 | -1.716% | 26.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.300 | 6.410 | 6.420 | 6.250 | 0.140 | 2.233% | 27.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.240 | 6.270 | 6.290 | 6.180 | 0.000 | 0.000% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.280 | 6.260 | 6.350 | 6.250 | 0.000 | 0.000% | 16.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.330 | 6.240 | 6.340 | 6.230 | 0.000 | 0.000% | 19.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.200 | 6.400 | 6.400 | 6.200 | 0.000 | 0.000% | 24.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.020 | 6.100 | 6.130 | 6.020 | 0.000 | 0.000% | 13.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.190 | 6.000 | 6.220 | 6.000 | 0.000 | 0.000% | 17.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.320 | 6.150 | 6.360 | 6.120 | 0.000 | 0.000% | 19.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.470 | 6.350 | 6.470 | 6.300 | 0.000 | 0.000% | 18.84万 | 0.00亿 | 0.000% |