中亚股份（300512）历史行情
以下为中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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.430 | 7.370 | 7.530 | 7.330 | -0.070 | -0.941% | 3.50万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.570 | 7.440 | 7.610 | 7.410 | -0.100 | -1.326% | 297.30万 | 0.22亿 | 0.911% |
| 2026-10-06 | 7.570 | 7.440 | 7.610 | 7.410 | -0.100 | -1.326% | 297.30万 | 0.22亿 | 0.911% |
| 2026-10-05 | 7.570 | 7.440 | 7.610 | 7.410 | -0.100 | -1.326% | 297.30万 | 0.22亿 | 0.911% |
| 2026-10-02 | 7.570 | 7.440 | 7.610 | 7.410 | -0.100 | -1.326% | 297.30万 | 0.22亿 | 0.911% |
| 2026-10-01 | 7.570 | 7.440 | 7.610 | 7.410 | -0.100 | -1.326% | 297.30万 | 0.22亿 | 0.911% |
| 2026-09-30 | 7.570 | 7.440 | 7.610 | 7.410 | -0.100 | -1.326% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.360 | 7.540 | 7.610 | 7.310 | 0.120 | 1.617% | 3.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.590 | 7.420 | 7.620 | 7.350 | -0.200 | -2.625% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.460 | 7.620 | 7.700 | 7.450 | 0.160 | 2.145% | 439.70万 | 0.33亿 | 1.347% |
| 2026-09-24 | 7.460 | 7.620 | 7.700 | 7.450 | 0.160 | 2.145% | 4.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.450 | 7.460 | 7.520 | 7.400 | -0.020 | -0.267% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.490 | 7.480 | 7.580 | 7.370 | 0.050 | 0.673% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.330 | 7.430 | 7.470 | 7.250 | 0.110 | 1.503% | 3.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.370 | 7.320 | 7.470 | 7.270 | -0.030 | -0.408% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.170 | 7.350 | 7.390 | 7.050 | 0.180 | 2.510% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.030 | 7.170 | 7.210 | 7.010 | 0.110 | 1.558% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.250 | 7.060 | 7.280 | 7.030 | -0.190 | -2.621% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.080 | 7.250 | 7.300 | 6.980 | 0.150 | 2.113% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.260 | 7.100 | 7.260 | 7.000 | -0.140 | -1.934% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.330 | 7.240 | 7.330 | 7.220 | -0.150 | -2.030% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.480 | 7.390 | 7.540 | 7.350 | -0.050 | -0.672% | 2.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.450 | 7.440 | 7.480 | 7.330 | 0.000 | 0.000% | 3.30万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.500 | 7.440 | 7.510 | 7.390 | 0.010 | 0.135% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.440 | 7.430 | 7.570 | 7.390 | 0.020 | 0.270% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.560 | 7.410 | 7.670 | 7.400 | -0.150 | -1.984% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.370 | 7.560 | 7.600 | 7.290 | 0.130 | 1.750% | 4.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.410 | 7.430 | 7.520 | 7.350 | 0.020 | 0.270% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.280 | 7.410 | 7.500 | 7.190 | 0.080 | 1.091% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.180 | 7.330 | 7.360 | 7.180 | 0.150 | 2.089% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.320 | 7.180 | 7.320 | 7.160 | -0.150 | -2.046% | 4.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.380 | 7.330 | 7.410 | 7.230 | -0.040 | -0.543% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.010 | 7.370 | 7.380 | 7.010 | 0.260 | 3.657% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.180 | 7.110 | 7.270 | 7.000 | -0.110 | -1.524% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.150 | 7.220 | 7.220 | 7.000 | 0.010 | 0.139% | 2.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.060 | 7.210 | 7.250 | 7.010 | 0.200 | 2.853% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.220 | 7.010 | 7.260 | 7.010 | -0.270 | -3.709% | 3.07万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.410 | 7.280 | 7.410 | 7.200 | -0.070 | -0.952% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.240 | 7.350 | 7.380 | 7.170 | 0.100 | 1.379% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.180 | 7.250 | 7.370 | 7.150 | 0.110 | 1.541% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.250 | 7.140 | 7.270 | 7.120 | -0.120 | -1.653% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.210 | 7.260 | 7.290 | 7.170 | 0.040 | 0.554% | 2.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.180 | 7.220 | 7.260 | 7.120 | 0.010 | 0.139% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.050 | 7.210 | 7.260 | 6.920 | 0.160 | 2.270% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.050 | 7.050 | 7.070 | 6.860 | -0.010 | -0.142% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.960 | 7.060 | 7.080 | 6.890 | 0.110 | 1.583% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.010 | 6.950 | 7.100 | 6.870 | -0.050 | -0.714% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.990 | 7.000 | 7.140 | 6.950 | 0.000 | 0.000% | 5.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.710 | 7.000 | 7.020 | 6.680 | 0.340 | 5.105% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.560 | 6.660 | 6.730 | 6.560 | 0.080 | 1.216% | 3.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.590 | 6.580 | 6.710 | 6.500 | -0.010 | -0.152% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.410 | 6.590 | 6.630 | 6.410 | 0.120 | 1.855% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.460 | 6.470 | 6.550 | 6.310 | 0.010 | 0.155% | 3.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.240 | 6.460 | 6.490 | 6.170 | 0.220 | 3.526% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.340 | 6.240 | 6.390 | 6.190 | -0.180 | -2.804% | 4.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.170 | 6.420 | 6.460 | 6.080 | 0.220 | 3.548% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.290 | 6.200 | 6.400 | 6.140 | -0.190 | -2.973% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.420 | 6.390 | 6.480 | 6.090 | 0.020 | 0.314% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.650 | 6.370 | 6.780 | 6.290 | -0.250 | -3.776% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.830 | 6.620 | 6.960 | 6.550 | -0.210 | -3.075% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.730 | 6.830 | 6.950 | 6.700 | 0.040 | 0.589% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.670 | 6.790 | 6.870 | 6.670 | 0.080 | 1.192% | 2.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.510 | 6.710 | 6.740 | 6.450 | 0.180 | 2.757% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.690 | 6.530 | 6.800 | 6.510 | -0.240 | -3.545% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.630 | 6.770 | 6.930 | 6.550 | 0.130 | 1.958% | 3.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.610 | 6.640 | 6.720 | 6.460 | -0.040 | -0.599% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.740 | 6.680 | 6.780 | 6.550 | -0.060 | -0.890% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.880 | 6.740 | 7.000 | 6.730 | -0.250 | -3.577% | 3.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.040 | 6.990 | 7.190 | 6.930 | -0.040 | -0.569% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.880 | 7.030 | 7.110 | 6.840 | 0.140 | 2.032% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.920 | 6.890 | 7.120 | 6.850 | -0.030 | -0.434% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.810 | 6.920 | 7.060 | 6.740 | 0.120 | 1.765% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.840 | 6.800 | 6.940 | 6.710 | -0.040 | -0.585% | 3.47万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.750 | 6.840 | 6.880 | 6.550 | 0.050 | 0.736% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.910 | 6.790 | 6.930 | 6.680 | -0.130 | -1.879% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.140 | 6.920 | 7.160 | 6.870 | -0.190 | -2.672% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.340 | 7.110 | 7.440 | 7.040 | -0.310 | -4.178% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.310 | 7.420 | 7.540 | 7.150 | 0.110 | 1.505% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.230 | 7.310 | 7.330 | 6.990 | 0.040 | 0.550% | 4.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.290 | 7.270 | 7.360 | 7.140 | -0.060 | -0.819% | 2.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.550 | 7.330 | 7.610 | 7.270 | -0.240 | -3.170% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.510 | 7.570 | 7.620 | 7.340 | 0.100 | 1.339% | 3.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.610 | 7.470 | 7.740 | 7.420 | -0.040 | -0.533% | 3.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.460 | 7.510 | 7.620 | 7.410 | 0.140 | 1.900% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.380 | 7.370 | 7.540 | 7.230 | -0.100 | -1.339% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.560 | 7.470 | 7.630 | 7.310 | -0.170 | -2.225% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.590 | 7.640 | 7.710 | 7.500 | 0.050 | 0.659% | 3.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.730 | 7.590 | 7.880 | 7.460 | -0.210 | -2.692% | 4.19万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.620 | 7.800 | 7.960 | 7.450 | 0.180 | 2.362% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.740 | 7.620 | 7.830 | 7.530 | -0.130 | -1.677% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.890 | 7.750 | 7.950 | 7.660 | -0.150 | -1.899% | 4.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.120 | 7.900 | 8.220 | 7.840 | -0.250 | -3.067% | 4.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.970 | 8.150 | 8.260 | 7.890 | 0.190 | 2.387% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.230 | 7.960 | 8.300 | 7.910 | -0.250 | -3.045% | 4.56万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.220 | 8.210 | 8.280 | 7.980 | -0.020 | -0.243% | 4.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.450 | 8.230 | 8.560 | 8.120 | -0.250 | -2.948% | 5.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.720 | 8.480 | 8.820 | 8.360 | -0.280 | -3.196% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.920 | 8.760 | 9.050 | 8.720 | -0.150 | -1.684% | 3.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.850 | 8.910 | 9.000 | 8.640 | 0.180 | 2.062% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.130 | 8.730 | 9.170 | 8.700 | -0.320 | -3.536% | 4.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.180 | 9.050 | 9.180 | 8.900 | -0.180 | -1.950% | 4.26万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.130 | 9.230 | 9.290 | 9.010 | 0.090 | 0.985% | 4.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.130 | 9.140 | 9.170 | 9.010 | 0.000 | 0.000% | 3.54万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.240 | 9.140 | 9.310 | 9.100 | -0.040 | -0.436% | 3.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.340 | 9.180 | 9.360 | 9.130 | -0.130 | -1.396% | 3.68万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.310 | 9.310 | 9.400 | 9.240 | 0.000 | 0.000% | 3.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.460 | 9.310 | 9.590 | 9.280 | -0.150 | -1.586% | 3.25万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.470 | 9.460 | 9.470 | 9.330 | 0.030 | 0.318% | 4.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.280 | 9.430 | 9.430 | 9.240 | 0.120 | 1.289% | 3.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.330 | 9.310 | 9.360 | 9.230 | 0.040 | 0.431% | 4.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.250 | 9.270 | 9.390 | 9.160 | 0.000 | 0.000% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.100 | 9.270 | 9.300 | 9.100 | 0.120 | 1.311% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.790 | 9.150 | 9.190 | 8.790 | 0.280 | 3.157% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.120 | 8.870 | 9.130 | 8.710 | -0.250 | -2.741% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.960 | 9.120 | 9.160 | 8.880 | 0.190 | 2.128% | 4.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.890 | 8.930 | 9.000 | 8.720 | 0.050 | 0.563% | 2.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.050 | 8.880 | 9.140 | 8.860 | -0.200 | -2.203% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.030 | 9.080 | 9.110 | 8.940 | 0.070 | 0.777% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.070 | 9.010 | 9.110 | 8.930 | -0.020 | -0.221% | 3.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.140 | 9.030 | 9.150 | 9.010 | -0.090 | -0.987% | 4.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.170 | 9.120 | 9.220 | 9.030 | -0.060 | -0.654% | 2.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.040 | 9.180 | 9.180 | 8.920 | 0.220 | 2.455% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.150 | 8.960 | 9.170 | 8.930 | -0.160 | -1.754% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.240 | 9.120 | 9.240 | 9.030 | 0.030 | 0.330% | 3.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.180 | 9.090 | 9.200 | 9.070 | 0.000 | 0.000% | 2.82万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.090 | 9.180 | 9.270 | 9.050 | 0.000 | 0.000% | 3.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.180 | 8.980 | 9.210 | 8.950 | 0.000 | 0.000% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.060 | 9.180 | 9.180 | 9.010 | 0.000 | 0.000% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.730 | 8.900 | 8.960 | 8.680 | 0.000 | 0.000% | 2.99万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.920 | 8.700 | 8.950 | 8.690 | 0.000 | 0.000% | 3.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.120 | 8.880 | 9.120 | 8.810 | 0.000 | 0.000% | 3.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.960 | 9.140 | 9.150 | 8.900 | 0.000 | 0.000% | 4.46万 | 0.00亿 | 0.000% |