亚通股份（600692）历史行情

以下为亚通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
2026-10-13	6.430	6.580	6.610	6.220	0.110	1.700%	490.31万	0.31亿	1.923%
2026-10-12	6.650	6.470	6.710	6.440	-0.160	-2.413%	6.74万	0.00亿	0.000%
2026-10-09	6.720	6.630	6.780	6.390	-0.060	-0.897%	8.57万	0.00亿	0.000%
2026-10-08	6.720	6.690	6.790	6.620	-0.030	-0.446%	8.09万	0.00亿	0.000%
2026-10-07	6.700	6.720	6.760	6.500	-0.010	-0.149%	1,010.92万	0.67亿	3.964%
2026-10-06	6.700	6.720	6.760	6.500	-0.010	-0.149%	1,010.92万	0.67亿	3.964%
2026-10-05	6.700	6.720	6.760	6.500	-0.010	-0.149%	1,010.92万	0.67亿	3.964%
2026-10-02	6.700	6.720	6.760	6.500	-0.010	-0.149%	1,010.92万	0.67亿	3.964%
2026-10-01	6.700	6.720	6.760	6.500	-0.010	-0.149%	1,010.92万	0.67亿	3.964%
2026-09-30	6.700	6.720	6.760	6.500	-0.010	-0.149%	10.11万	0.00亿	0.000%
2026-09-29	6.470	6.730	6.780	6.460	0.240	3.698%	9.45万	0.00亿	0.000%
2026-09-28	6.520	6.490	6.580	6.390	0.050	0.776%	7.40万	0.00亿	0.000%
2026-09-27	6.470	6.440	6.570	6.400	-0.070	-1.075%	545.91万	0.35亿	2.141%
2026-09-24	6.470	6.440	6.570	6.400	-0.070	-1.075%	5.46万	0.00亿	0.000%
2026-09-23	6.590	6.510	6.660	6.500	-0.070	-1.064%	6.26万	0.00亿	0.000%
2026-09-22	6.590	6.580	6.620	6.460	-0.010	-0.152%	6.33万	0.00亿	0.000%
2026-09-21	6.370	6.590	6.610	6.330	0.220	3.454%	6.41万	0.00亿	0.000%
2026-09-18	6.340	6.370	6.420	6.280	0.030	0.473%	4.73万	0.00亿	0.000%
2026-09-17	6.210	6.340	6.380	6.100	0.100	1.603%	6.10万	0.00亿	0.000%
2026-09-16	6.180	6.240	6.300	6.100	0.040	0.645%	5.66万	0.00亿	0.000%
2026-09-15	6.450	6.200	6.480	6.170	-0.290	-4.468%	7.16万	0.00亿	0.000%
2026-09-14	6.460	6.490	6.560	6.380	0.070	1.090%	5.79万	0.00亿	0.000%
2026-09-11	6.610	6.420	6.630	6.370	-0.240	-3.604%	7.41万	0.00亿	0.000%
2026-09-10	6.790	6.660	6.800	6.640	-0.120	-1.770%	5.67万	0.00亿	0.000%
2026-09-09	6.750	6.780	6.800	6.640	0.020	0.296%	5.42万	0.00亿	0.000%
2026-09-08	6.590	6.760	6.820	6.580	0.160	2.424%	9.17万	0.00亿	0.000%
2026-09-07	6.460	6.600	6.640	6.460	0.130	2.009%	6.81万	0.00亿	0.000%
2026-09-04	6.450	6.470	6.580	6.420	0.010	0.155%	6.78万	0.00亿	0.000%
2026-09-03	6.540	6.460	6.590	6.420	-0.060	-0.920%	5.58万	0.00亿	0.000%
2026-09-02	6.580	6.520	6.610	6.430	-0.100	-1.511%	5.83万	0.00亿	0.000%
2026-09-01	6.520	6.620	6.650	6.500	0.070	1.069%	7.58万	0.00亿	0.000%
2026-08-31	6.650	6.550	6.680	6.500	0.000	0.000%	10.94万	0.00亿	0.000%
2026-08-28	6.450	6.550	6.560	6.400	0.110	1.708%	7.65万	0.00亿	0.000%
2026-08-27	6.460	6.440	6.480	6.380	0.010	0.156%	6.76万	0.00亿	0.000%
2026-08-26	6.460	6.430	6.530	6.410	-0.060	-0.924%	8.04万	0.00亿	0.000%
2026-08-25	6.210	6.490	6.540	6.210	0.240	3.840%	9.88万	0.00亿	0.000%
2026-08-24	6.320	6.250	6.380	6.170	-0.050	-0.794%	8.26万	0.00亿	0.000%
2026-08-21	6.490	6.300	6.490	6.210	-0.190	-2.928%	11.77万	0.00亿	0.000%
2026-08-20	6.120	6.490	6.640	6.070	0.410	6.743%	14.41万	0.00亿	0.000%
2026-08-19	6.190	6.080	6.230	6.060	-0.130	-2.093%	6.56万	0.00亿	0.000%
2026-08-18	6.240	6.210	6.260	6.150	-0.020	-0.321%	4.02万	0.00亿	0.000%
2026-08-17	6.070	6.230	6.230	6.070	0.110	1.797%	4.85万	0.00亿	0.000%
2026-08-14	6.140	6.120	6.170	6.030	-0.040	-0.649%	4.45万	0.00亿	0.000%
2026-08-13	6.260	6.160	6.330	6.130	-0.100	-1.597%	6.22万	0.00亿	0.000%
2026-08-12	6.200	6.260	6.300	6.160	0.070	1.131%	5.29万	0.00亿	0.000%
2026-08-11	6.130	6.190	6.270	6.090	0.030	0.487%	5.21万	0.00亿	0.000%
2026-08-10	5.970	6.160	6.230	5.960	0.230	3.879%	9.58万	0.00亿	0.000%
2026-08-07	6.030	5.930	6.030	5.810	-0.090	-1.495%	5.92万	0.00亿	0.000%
2026-08-06	5.930	6.020	6.030	5.870	0.090	1.518%	7.33万	0.00亿	0.000%
2026-08-05	5.990	5.930	6.020	5.860	-0.040	-0.670%	6.71万	0.00亿	0.000%
2026-08-04	5.990	5.970	6.100	5.930	-0.040	-0.666%	8.88万	0.00亿	0.000%
2026-08-03	5.750	6.010	6.040	5.690	0.270	4.704%	8.96万	0.00亿	0.000%
2026-07-31	5.700	5.740	5.770	5.640	0.040	0.702%	6.10万	0.00亿	0.000%
2026-07-30	5.600	5.700	5.780	5.590	0.080	1.423%	7.33万	0.00亿	0.000%
2026-07-29	5.510	5.620	5.690	5.510	0.110	1.996%	6.11万	0.00亿	0.000%
2026-07-28	5.410	5.510	5.550	5.410	0.070	1.287%	4.45万	0.00亿	0.000%
2026-07-27	5.310	5.440	5.510	5.310	0.120	2.256%	5.83万	0.00亿	0.000%
2026-07-24	5.430	5.320	5.480	5.300	-0.160	-2.920%	5.04万	0.00亿	0.000%
2026-07-23	5.220	5.480	5.490	5.190	0.260	4.981%	7.87万	0.00亿	0.000%
2026-07-22	5.280	5.220	5.380	5.180	-0.050	-0.949%	6.75万	0.00亿	0.000%
2026-07-21	5.380	5.270	5.400	5.080	-0.090	-1.679%	9.27万	0.00亿	0.000%
2026-07-20	5.520	5.360	5.680	5.280	-0.180	-3.249%	11.58万	0.00亿	0.000%
2026-07-17	5.740	5.540	5.900	5.480	-0.180	-3.147%	10.30万	0.00亿	0.000%
2026-07-16	5.650	5.720	5.800	5.580	0.030	0.527%	7.19万	0.00亿	0.000%
2026-07-15	5.620	5.690	5.790	5.560	0.060	1.066%	9.35万	0.00亿	0.000%
2026-07-14	5.420	5.630	5.660	5.360	0.290	5.431%	12.89万	0.00亿	0.000%
2026-07-13	5.550	5.340	5.560	5.320	-0.170	-3.085%	6.67万	0.00亿	0.000%
2026-07-10	5.300	5.510	5.590	5.230	0.200	3.766%	8.63万	0.00亿	0.000%
2026-07-09	5.430	5.310	5.430	5.210	-0.070	-1.301%	6.10万	0.00亿	0.000%
2026-07-08	5.420	5.380	5.450	5.290	-0.030	-0.555%	4.38万	0.00亿	0.000%
2026-07-07	5.620	5.410	5.640	5.390	-0.230	-4.078%	5.62万	0.00亿	0.000%
2026-07-06	5.660	5.640	5.770	5.580	-0.020	-0.353%	4.73万	0.00亿	0.000%
2026-07-03	5.600	5.660	5.710	5.550	0.070	1.252%	5.63万	0.00亿	0.000%
2026-07-02	5.630	5.590	5.800	5.560	-0.020	-0.357%	7.21万	0.00亿	0.000%
2026-07-01	5.470	5.610	5.710	5.410	0.180	3.315%	8.24万	0.00亿	0.000%
2026-06-30	5.530	5.430	5.570	5.360	-0.060	-1.093%	5.50万	0.00亿	0.000%
2026-06-29	5.520	5.490	5.540	5.260	-0.040	-0.723%	8.14万	0.00亿	0.000%
2026-06-26	5.580	5.530	5.610	5.400	-0.060	-1.073%	6.82万	0.00亿	0.000%
2026-06-25	5.740	5.590	5.740	5.490	-0.120	-2.102%	8.10万	0.00亿	0.000%
2026-06-24	6.040	5.710	6.120	5.670	-0.350	-5.776%	8.45万	0.00亿	0.000%
2026-06-23	6.000	6.060	6.210	5.990	0.060	1.000%	7.17万	0.00亿	0.000%
2026-06-22	5.950	6.000	6.010	5.660	0.010	0.167%	9.90万	0.00亿	0.000%
2026-06-18	6.050	5.990	6.090	5.930	-0.090	-1.480%	6.19万	0.00亿	0.000%
2026-06-17	6.260	6.080	6.300	6.050	-0.200	-3.185%	5.84万	0.00亿	0.000%
2026-06-16	6.420	6.280	6.420	6.150	-0.100	-1.567%	4.71万	0.00亿	0.000%
2026-06-15	6.420	6.380	6.630	6.310	-0.040	-0.623%	5.04万	0.00亿	0.000%
2026-06-12	6.350	6.420	6.490	6.240	0.130	2.067%	5.68万	0.00亿	0.000%
2026-06-11	6.350	6.290	6.380	6.140	-0.120	-1.872%	4.54万	0.00亿	0.000%
2026-06-10	6.290	6.410	6.480	6.180	0.010	0.156%	5.59万	0.00亿	0.000%
2026-06-09	6.430	6.400	6.470	6.290	0.020	0.313%	4.75万	0.00亿	0.000%
2026-06-08	6.520	6.380	6.590	6.250	-0.240	-3.625%	7.24万	0.00亿	0.000%
2026-06-05	6.500	6.620	6.660	6.440	0.110	1.690%	4.80万	0.00亿	0.000%
2026-06-04	6.690	6.510	6.750	6.430	-0.190	-2.836%	5.88万	0.00亿	0.000%
2026-06-03	6.850	6.700	6.860	6.650	-0.130	-1.903%	5.99万	0.00亿	0.000%
2026-06-02	7.070	6.830	7.100	6.810	-0.250	-3.531%	7.33万	0.00亿	0.000%
2026-06-01	6.790	7.080	7.120	6.710	0.290	4.271%	8.76万	0.00亿	0.000%
2026-05-29	6.950	6.790	7.030	6.760	-0.080	-1.164%	5.87万	0.00亿	0.000%
2026-05-28	6.890	6.870	6.980	6.740	0.000	0.000%	5.67万	0.00亿	0.000%
2026-05-27	7.110	6.870	7.130	6.740	-0.240	-3.376%	6.98万	0.00亿	0.000%
2026-05-26	7.290	7.110	7.330	7.010	-0.190	-2.603%	6.99万	0.00亿	0.000%
2026-05-25	7.400	7.300	7.490	7.220	-0.060	-0.815%	7.16万	0.00亿	0.000%
2026-05-22	7.270	7.360	7.420	7.160	0.100	1.377%	8.36万	0.00亿	0.000%
2026-05-21	7.740	7.260	7.740	7.220	-0.420	-5.469%	9.38万	0.00亿	0.000%
2026-05-20	7.860	7.680	7.880	7.640	-0.210	-2.662%	6.48万	0.00亿	0.000%
2026-05-19	7.750	7.890	7.930	7.750	0.120	1.544%	8.12万	0.00亿	0.000%
2026-05-18	7.800	7.770	7.800	7.570	-0.030	-0.385%	11.95万	0.00亿	0.000%
2026-05-15	7.950	7.800	7.960	7.740	-0.090	-1.141%	7.83万	0.00亿	0.000%
2026-05-14	8.140	7.890	8.170	7.890	-0.170	-2.109%	7.01万	0.00亿	0.000%
2026-05-13	8.100	8.060	8.170	8.010	-0.080	-0.983%	7.60万	0.00亿	0.000%
2026-05-12	8.250	8.140	8.270	8.040	-0.090	-1.094%	11.44万	0.00亿	0.000%
2026-05-11	8.080	8.230	8.470	7.980	0.120	1.480%	24.10万	0.00亿	0.000%
2026-05-08	7.900	8.110	8.250	7.810	0.280	3.576%	18.08万	0.00亿	0.000%
2026-05-07	8.080	7.830	8.090	7.810	-0.220	-2.733%	12.79万	0.00亿	0.000%
2026-05-06	7.850	8.050	8.080	7.720	0.200	2.548%	18.27万	0.00亿	0.000%
2026-04-30	7.690	7.850	7.940	7.580	0.200	2.614%	13.52万	0.00亿	0.000%
2026-04-29	7.490	7.650	7.720	7.420	0.180	2.410%	9.75万	0.00亿	0.000%
2026-04-28	7.370	7.470	7.570	7.370	0.050	0.674%	8.65万	0.00亿	0.000%
2026-04-27	7.350	7.420	7.440	7.200	0.020	0.270%	9.06万	0.00亿	0.000%
2026-04-24	7.270	7.400	7.430	7.230	0.070	0.955%	6.47万	0.00亿	0.000%
2026-04-23	7.260	7.330	7.410	7.230	0.050	0.687%	7.17万	0.00亿	0.000%
2026-04-22	7.400	7.280	7.420	7.250	-0.150	-2.019%	7.84万	0.00亿	0.000%
2026-04-21	7.490	7.430	7.540	7.360	-0.070	-0.933%	7.21万	0.00亿	0.000%
2026-04-20	7.410	7.500	7.540	7.340	0.140	1.902%	8.51万	0.00亿	0.000%
2026-04-17	7.500	7.360	7.560	7.290	-0.160	-2.128%	11.45万	0.00亿	0.000%
2026-04-16	7.320	7.520	7.610	7.270	0.220	3.014%	13.01万	0.00亿	0.000%
2026-04-15	7.460	7.300	7.480	7.250	0.000	0.000%	7.58万	0.00亿	0.000%
2026-04-14	7.510	7.430	7.520	7.320	-0.030	-0.402%	9.00万	0.00亿	0.000%
2026-04-13	7.600	7.460	7.610	7.360	0.000	0.000%	8.86万	0.00亿	0.000%
2026-04-10	7.650	7.530	7.670	7.500	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-09	7.820	7.540	7.890	7.500	0.000	0.000%	11.12万	0.00亿	0.000%
2026-04-08	7.850	7.870	7.950	7.750	0.000	0.000%	11.64万	0.00亿	0.000%
2026-04-07	7.860	7.740	7.920	7.570	0.000	0.000%	15.58万	0.00亿	0.000%
2026-04-03	8.360	7.780	8.450	7.640	0.000	0.000%	23.10万	0.00亿	0.000%
2026-04-02	8.280	8.160	8.400	8.140	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-01	8.440	8.320	8.460	8.240	0.000	0.000%	7.30万	0.00亿	0.000%