宣亚国际（300612）历史行情

以下为宣亚国际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	12.160	11.920	12.250	11.830	-0.240	-1.974%	429.91万	0.52亿	2.362%
2026-10-07	12.490	12.160	12.500	12.150	-0.270	-2.172%	477.79万	0.58亿	2.625%
2026-10-06	12.490	12.160	12.500	12.150	-0.270	-2.172%	477.79万	0.58亿	2.625%
2026-10-05	12.490	12.160	12.500	12.150	-0.270	-2.172%	477.79万	0.58亿	2.625%
2026-10-02	12.490	12.160	12.500	12.150	-0.270	-2.172%	477.79万	0.58亿	2.625%
2026-10-01	12.490	12.160	12.500	12.150	-0.270	-2.172%	477.79万	0.58亿	2.625%
2026-09-30	12.490	12.160	12.500	12.150	-0.270	-2.172%	4.78万	0.00亿	0.000%
2026-09-29	12.170	12.430	12.550	11.850	0.440	3.670%	6.20万	0.00亿	0.000%
2026-09-28	12.410	11.990	12.410	11.940	-0.280	-2.282%	4.29万	0.00亿	0.000%
2026-09-27	12.380	12.270	12.530	12.230	-0.050	-0.406%	479.28万	0.59亿	2.633%
2026-09-24	12.380	12.270	12.530	12.230	-0.050	-0.406%	4.79万	0.00亿	0.000%
2026-09-23	12.700	12.320	12.700	12.210	-0.380	-2.992%	5.73万	0.00亿	0.000%
2026-09-22	12.460	12.700	12.800	12.320	0.390	3.168%	7.60万	0.00亿	0.000%
2026-09-21	12.150	12.310	12.490	12.030	0.320	2.669%	6.99万	0.00亿	0.000%
2026-09-18	11.630	11.990	12.300	11.630	0.370	3.184%	9.28万	0.00亿	0.000%
2026-09-17	11.500	11.620	11.690	11.330	0.180	1.573%	4.34万	0.00亿	0.000%
2026-09-16	11.320	11.440	11.520	11.130	0.070	0.616%	3.78万	0.00亿	0.000%
2026-09-15	11.860	11.370	11.860	11.360	-0.370	-3.152%	4.18万	0.00亿	0.000%
2026-09-14	11.900	11.740	11.900	11.590	-0.080	-0.677%	4.18万	0.00亿	0.000%
2026-09-11	12.000	11.820	12.020	11.590	-0.310	-2.556%	5.57万	0.00亿	0.000%
2026-09-10	12.370	12.130	12.420	12.040	-0.240	-1.940%	4.09万	0.00亿	0.000%
2026-09-09	12.650	12.370	12.650	12.290	-0.330	-2.598%	4.46万	0.00亿	0.000%
2026-09-08	12.590	12.700	12.870	12.500	0.110	0.874%	5.10万	0.00亿	0.000%
2026-09-07	12.500	12.590	12.700	12.450	0.020	0.159%	5.43万	0.00亿	0.000%
2026-09-04	12.360	12.570	12.970	12.360	0.270	2.195%	9.15万	0.00亿	0.000%
2026-09-03	12.650	12.300	12.810	12.250	-0.310	-2.458%	6.09万	0.00亿	0.000%
2026-09-02	12.620	12.610	12.940	12.430	-0.110	-0.865%	6.38万	0.00亿	0.000%
2026-09-01	12.380	12.720	12.780	12.320	0.290	2.333%	8.29万	0.00亿	0.000%
2026-08-31	11.800	12.430	12.440	11.800	0.510	4.279%	7.38万	0.00亿	0.000%
2026-08-28	12.070	11.920	12.110	11.890	-0.050	-0.418%	3.88万	0.00亿	0.000%
2026-08-27	11.890	11.970	12.060	11.820	0.040	0.335%	3.83万	0.00亿	0.000%
2026-08-26	11.910	11.930	12.030	11.650	0.020	0.168%	3.96万	0.00亿	0.000%
2026-08-25	11.580	11.910	11.940	11.400	0.350	3.028%	4.82万	0.00亿	0.000%
2026-08-24	11.780	11.560	11.780	11.360	-0.130	-1.112%	4.91万	0.00亿	0.000%
2026-08-21	11.760	11.690	11.800	11.510	-0.110	-0.932%	4.56万	0.00亿	0.000%
2026-08-20	11.620	11.800	11.950	11.600	0.180	1.549%	5.14万	0.00亿	0.000%
2026-08-19	12.010	11.620	12.120	11.550	-0.470	-3.888%	5.34万	0.00亿	0.000%
2026-08-18	12.230	12.090	12.250	12.000	-0.110	-0.902%	4.34万	0.00亿	0.000%
2026-08-17	12.280	12.200	12.280	11.960	0.020	0.164%	5.16万	0.00亿	0.000%
2026-08-14	12.270	12.180	12.430	11.910	-0.080	-0.653%	7.23万	0.00亿	0.000%
2026-08-13	12.450	12.260	12.890	12.260	-0.210	-1.684%	10.27万	0.00亿	0.000%
2026-08-12	12.320	12.470	12.830	12.170	0.220	1.796%	8.90万	0.00亿	0.000%
2026-08-11	12.590	12.250	12.590	12.190	-0.260	-2.078%	4.91万	0.00亿	0.000%
2026-08-10	12.380	12.510	12.540	12.060	0.270	2.206%	7.85万	0.00亿	0.000%
2026-08-07	12.310	12.240	12.400	11.810	-0.140	-1.131%	10.24万	0.00亿	0.000%
2026-08-06	12.350	12.380	12.690	12.130	-0.120	-0.960%	8.27万	0.00亿	0.000%
2026-08-05	12.240	12.500	12.700	12.160	0.110	0.888%	9.97万	0.00亿	0.000%
2026-08-04	12.050	12.390	12.450	11.960	0.470	3.943%	10.75万	0.00亿	0.000%
2026-08-03	11.990	11.920	12.090	11.680	-0.070	-0.584%	9.28万	0.00亿	0.000%
2026-07-31	11.280	11.990	12.450	11.160	0.840	7.534%	15.92万	0.00亿	0.000%
2026-07-30	11.270	11.150	11.680	11.070	-0.120	-1.065%	7.09万	0.00亿	0.000%
2026-07-29	11.180	11.270	11.410	11.090	0.090	0.805%	6.73万	0.00亿	0.000%
2026-07-28	10.880	11.180	11.440	10.860	0.140	1.268%	8.05万	0.00亿	0.000%
2026-07-27	10.400	11.040	11.170	10.300	0.740	7.184%	9.73万	0.00亿	0.000%
2026-07-24	10.510	10.300	10.650	10.230	-0.390	-3.648%	4.65万	0.00亿	0.000%
2026-07-23	10.400	10.690	10.710	10.260	0.280	2.690%	5.08万	0.00亿	0.000%
2026-07-22	10.750	10.410	10.750	10.330	-0.320	-2.982%	5.69万	0.00亿	0.000%
2026-07-21	10.630	10.730	10.760	9.910	0.100	0.941%	9.37万	0.00亿	0.000%
2026-07-20	10.920	10.630	11.280	10.410	-0.280	-2.566%	8.94万	0.00亿	0.000%
2026-07-17	11.300	10.910	11.750	10.820	-0.390	-3.451%	10.32万	0.00亿	0.000%
2026-07-16	10.980	11.300	11.450	10.800	0.330	3.008%	7.56万	0.00亿	0.000%
2026-07-15	10.660	10.970	11.070	10.650	0.300	2.812%	6.49万	0.00亿	0.000%
2026-07-14	10.610	10.670	10.750	10.330	0.070	0.660%	5.31万	0.00亿	0.000%
2026-07-13	11.150	10.600	11.360	10.580	-0.650	-5.778%	7.36万	0.00亿	0.000%
2026-07-10	10.800	11.250	11.540	10.460	0.470	4.360%	10.38万	0.00亿	0.000%
2026-07-09	10.660	10.780	10.980	10.440	0.130	1.221%	5.67万	0.00亿	0.000%
2026-07-08	10.660	10.650	10.720	10.390	-0.010	-0.094%	4.51万	0.00亿	0.000%
2026-07-07	10.970	10.660	11.080	10.600	-0.300	-2.737%	4.28万	0.00亿	0.000%
2026-07-06	11.200	10.960	11.520	10.960	-0.290	-2.578%	4.61万	0.00亿	0.000%
2026-07-03	11.300	11.250	11.440	11.080	-0.080	-0.706%	7.19万	0.00亿	0.000%
2026-07-02	11.510	11.330	12.070	11.230	-0.050	-0.439%	9.55万	0.00亿	0.000%
2026-07-01	11.000	11.380	11.630	10.850	0.450	4.117%	7.94万	0.00亿	0.000%
2026-06-30	10.820	10.930	11.080	10.720	0.080	0.737%	4.73万	0.00亿	0.000%
2026-06-29	10.800	10.850	11.130	10.570	0.150	1.402%	6.94万	0.00亿	0.000%
2026-06-26	11.000	10.700	11.010	10.590	-0.430	-3.863%	6.44万	0.00亿	0.000%
2026-06-25	11.370	11.130	11.440	10.950	-0.270	-2.368%	5.95万	0.00亿	0.000%
2026-06-24	11.940	11.400	11.940	11.250	-0.540	-4.523%	6.56万	0.00亿	0.000%
2026-06-23	12.010	11.940	12.280	11.900	-0.200	-1.647%	4.87万	0.00亿	0.000%
2026-06-22	11.890	12.140	12.160	11.490	0.230	1.931%	6.67万	0.00亿	0.000%
2026-06-18	11.750	11.910	12.110	11.620	0.060	0.506%	4.94万	0.00亿	0.000%
2026-06-17	12.140	11.850	12.140	11.740	-0.380	-3.107%	5.59万	0.00亿	0.000%
2026-06-16	12.290	12.230	12.300	11.990	-0.070	-0.569%	4.48万	0.00亿	0.000%
2026-06-15	12.320	12.300	12.600	12.180	0.100	0.820%	5.54万	0.00亿	0.000%
2026-06-12	12.180	12.200	12.390	12.030	0.170	1.413%	5.68万	0.00亿	0.000%
2026-06-11	12.360	12.030	12.510	11.800	-0.480	-3.837%	8.02万	0.00亿	0.000%
2026-06-10	12.700	12.510	12.990	12.360	-0.320	-2.494%	6.87万	0.00亿	0.000%
2026-06-09	12.740	12.830	13.000	12.450	0.130	1.024%	7.27万	0.00亿	0.000%
2026-06-08	12.840	12.700	13.150	12.530	-0.400	-3.053%	9.24万	0.00亿	0.000%
2026-06-05	12.450	13.100	13.380	12.390	0.680	5.475%	14.43万	0.00亿	0.000%
2026-06-04	12.750	12.420	12.810	12.300	-0.490	-3.796%	6.67万	0.00亿	0.000%
2026-06-03	12.930	12.910	13.080	12.760	-0.180	-1.375%	7.78万	0.00亿	0.000%
2026-06-02	13.920	13.090	14.000	12.900	-0.660	-4.800%	12.32万	0.00亿	0.000%
2026-06-01	12.670	13.750	14.440	12.660	0.930	7.254%	18.08万	0.00亿	0.000%
2026-05-29	13.070	12.820	13.330	12.730	-0.250	-1.913%	6.93万	0.00亿	0.000%
2026-05-28	12.980	13.070	13.180	12.660	0.120	0.927%	5.75万	0.00亿	0.000%
2026-05-27	13.370	12.950	13.450	12.860	-0.340	-2.558%	5.88万	0.00亿	0.000%
2026-05-26	13.740	13.290	13.740	13.080	-0.530	-3.835%	7.23万	0.00亿	0.000%
2026-05-25	14.080	13.820	14.260	13.670	-0.070	-0.504%	6.15万	0.00亿	0.000%
2026-05-22	14.280	13.890	14.330	13.720	-0.130	-0.927%	6.97万	0.00亿	0.000%
2026-05-21	14.700	14.020	14.990	14.010	-0.670	-4.561%	7.42万	0.00亿	0.000%
2026-05-20	15.160	14.690	15.220	14.580	-0.620	-4.050%	7.48万	0.00亿	0.000%
2026-05-19	15.150	15.310	15.550	15.000	0.160	1.056%	6.92万	0.00亿	0.000%
2026-05-18	14.860	15.150	15.250	14.810	0.250	1.678%	5.83万	0.00亿	0.000%
2026-05-15	14.800	14.900	15.360	14.800	0.100	0.676%	6.74万	0.00亿	0.000%
2026-05-14	15.530	14.800	15.580	14.800	-0.580	-3.771%	6.71万	0.00亿	0.000%
2026-05-13	15.250	15.380	15.560	15.180	0.120	0.786%	5.42万	0.00亿	0.000%
2026-05-12	15.710	15.260	15.720	15.210	-0.410	-2.616%	5.33万	0.00亿	0.000%
2026-05-11	15.810	15.670	15.920	15.510	0.010	0.064%	6.03万	0.00亿	0.000%
2026-05-08	16.050	15.660	16.160	15.650	-0.190	-1.199%	9.42万	0.00亿	0.000%
2026-05-07	15.360	15.850	15.920	15.280	0.460	2.989%	9.91万	0.00亿	0.000%
2026-05-06	15.320	15.390	15.660	15.260	0.200	1.317%	7.99万	0.00亿	0.000%
2026-04-30	15.130	15.190	15.220	14.950	0.100	0.663%	6.33万	0.00亿	0.000%
2026-04-29	14.440	15.090	15.280	14.360	0.730	5.084%	11.26万	0.00亿	0.000%
2026-04-28	14.520	14.360	14.640	14.240	-0.430	-2.907%	5.92万	0.00亿	0.000%
2026-04-27	14.550	14.790	14.840	14.210	0.180	1.232%	6.36万	0.00亿	0.000%
2026-04-24	14.660	14.610	14.710	14.270	-0.130	-0.882%	6.51万	0.00亿	0.000%
2026-04-23	14.800	14.740	14.950	14.660	-0.170	-1.140%	6.28万	0.00亿	0.000%
2026-04-22	15.030	14.910	15.030	14.660	-0.150	-0.996%	6.50万	0.00亿	0.000%
2026-04-21	15.310	15.060	15.410	14.950	-0.330	-2.144%	6.84万	0.00亿	0.000%
2026-04-20	15.120	15.390	15.480	15.010	0.270	1.786%	7.16万	0.00亿	0.000%
2026-04-17	15.180	15.120	15.230	14.960	-0.160	-1.047%	6.14万	0.00亿	0.000%
2026-04-16	14.990	15.280	15.350	14.930	0.350	2.344%	6.87万	0.00亿	0.000%
2026-04-15	15.210	14.930	15.280	14.890	-0.280	-1.841%	5.56万	0.00亿	0.000%
2026-04-14	15.160	15.210	15.300	15.030	0.220	1.468%	6.05万	0.00亿	0.000%
2026-04-13	14.900	14.990	15.050	14.830	0.000	0.000%	4.48万	0.00亿	0.000%
2026-04-10	15.010	15.060	15.370	14.980	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-09	15.300	14.930	15.390	14.860	0.000	0.000%	9.53万	0.00亿	0.000%
2026-04-08	14.900	15.560	15.590	14.830	0.000	0.000%	12.30万	0.00亿	0.000%
2026-04-07	14.200	14.540	14.700	14.130	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-03	14.730	14.090	14.820	14.030	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-02	14.990	14.610	14.990	14.510	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-01	15.300	14.960	15.300	14.810	0.000	0.000%	4.89万	0.00亿	0.000%