亚星锚链（601890）历史行情

以下为亚星锚链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
2026-10-19	8.940	9.100	9.140	8.870	0.150	1.676%	27.71万	0.00亿	0.000%
2026-10-16	8.800	8.950	9.180	8.790	0.230	2.638%	41.82万	0.00亿	0.000%
2026-10-15	9.000	8.720	9.130	8.660	-0.450	-4.907%	36.71万	0.00亿	0.000%
2026-10-14	9.410	9.170	9.410	9.120	-0.260	-2.757%	26.41万	0.00亿	0.000%
2026-10-13	8.950	9.430	9.550	8.810	0.420	4.661%	47.25万	0.00亿	0.000%
2026-10-12	9.100	9.010	9.290	8.990	-0.160	-1.745%	26.54万	0.00亿	0.000%
2026-10-09	9.450	9.170	9.500	8.930	-0.290	-3.066%	49.09万	0.00亿	0.000%
2026-10-08	9.390	9.460	9.730	9.370	0.110	1.176%	52.22万	0.00亿	0.000%
2026-10-07	9.280	9.350	9.730	9.250	0.120	1.300%	4,249.10万	4.02亿	4.429%
2026-10-06	9.280	9.350	9.730	9.250	0.120	1.300%	4,249.10万	4.02亿	4.429%
2026-10-05	9.280	9.350	9.730	9.250	0.120	1.300%	4,249.10万	4.02亿	4.429%
2026-10-02	9.280	9.350	9.730	9.250	0.120	1.300%	4,249.10万	4.02亿	4.429%
2026-10-01	9.280	9.350	9.730	9.250	0.120	1.300%	4,249.10万	4.02亿	4.429%
2026-09-30	9.280	9.350	9.730	9.250	0.120	1.300%	42.49万	0.00亿	0.000%
2026-09-29	9.180	9.230	9.260	9.070	0.030	0.326%	22.65万	0.00亿	0.000%
2026-09-28	9.370	9.200	9.390	9.160	-0.190	-2.023%	25.35万	0.00亿	0.000%
2026-09-27	9.300	9.390	9.530	9.260	0.050	0.535%	3,132.10万	2.94亿	3.265%
2026-09-24	9.300	9.390	9.530	9.260	0.050	0.535%	31.32万	0.00亿	0.000%
2026-09-23	9.730	9.340	9.780	9.310	-0.390	-4.008%	45.55万	0.00亿	0.000%
2026-09-22	9.890	9.730	9.910	9.580	-0.250	-2.505%	57.87万	0.00亿	0.000%
2026-09-21	9.740	9.980	10.010	9.610	0.180	1.837%	61.35万	0.00亿	0.000%
2026-09-18	9.580	9.800	9.960	9.460	0.180	1.871%	65.21万	0.00亿	0.000%
2026-09-17	9.520	9.620	9.700	9.340	0.000	0.000%	63.85万	0.00亿	0.000%
2026-09-16	9.910	9.620	9.980	9.460	-0.270	-2.730%	72.50万	0.00亿	0.000%
2026-09-15	9.700	9.890	10.150	9.520	0.140	1.436%	90.05万	0.00亿	0.000%
2026-09-14	10.170	9.750	10.250	9.710	-0.450	-4.412%	87.89万	0.00亿	0.000%
2026-09-11	10.290	10.200	10.430	9.950	-0.130	-1.258%	124.76万	0.00亿	0.000%
2026-09-10	10.190	10.330	10.890	9.640	0.300	2.991%	195.93万	0.00亿	0.000%
2026-09-09	9.060	10.030	10.030	9.050	0.920	10.099%	134.88万	0.00亿	0.000%
2026-09-08	8.960	9.110	9.170	8.870	0.050	0.552%	31.88万	0.00亿	0.000%
2026-09-07	9.100	9.060	9.300	8.930	-0.040	-0.440%	38.92万	0.00亿	0.000%
2026-09-04	8.890	9.100	9.210	8.840	0.210	2.362%	52.52万	0.00亿	0.000%
2026-09-03	8.860	8.890	8.970	8.790	-0.050	-0.559%	29.22万	0.00亿	0.000%
2026-09-02	8.730	8.940	9.110	8.710	0.150	1.706%	48.69万	0.00亿	0.000%
2026-09-01	8.710	8.790	8.830	8.680	0.040	0.457%	21.07万	0.00亿	0.000%
2026-08-31	8.650	8.750	8.750	8.610	0.060	0.690%	19.44万	0.00亿	0.000%
2026-08-28	8.630	8.690	8.740	8.630	0.000	0.000%	18.96万	0.00亿	0.000%
2026-08-27	8.620	8.690	8.690	8.580	0.020	0.231%	16.60万	0.00亿	0.000%
2026-08-26	8.610	8.670	8.740	8.550	0.030	0.347%	20.55万	0.00亿	0.000%
2026-08-25	8.440	8.640	8.720	8.420	0.250	2.980%	27.99万	0.00亿	0.000%
2026-08-24	8.410	8.390	8.470	8.320	-0.060	-0.710%	13.34万	0.00亿	0.000%
2026-08-21	8.350	8.450	8.470	8.250	0.030	0.356%	15.87万	0.00亿	0.000%
2026-08-20	8.350	8.420	8.510	8.320	0.100	1.202%	21.22万	0.00亿	0.000%
2026-08-19	8.710	8.320	8.710	8.320	-0.440	-5.023%	40.97万	0.00亿	0.000%
2026-08-18	8.950	8.760	9.010	8.700	-0.200	-2.232%	39.27万	0.00亿	0.000%
2026-08-17	8.940	8.960	9.030	8.810	-0.170	-1.862%	67.07万	0.00亿	0.000%
2026-08-14	8.510	9.130	9.400	8.490	0.590	6.909%	105.61万	0.00亿	0.000%
2026-08-13	8.490	8.540	8.750	8.380	0.080	0.946%	38.35万	0.00亿	0.000%
2026-08-12	8.420	8.460	8.470	8.360	0.040	0.475%	11.09万	0.00亿	0.000%
2026-08-11	8.580	8.420	8.580	8.380	-0.160	-1.865%	14.36万	0.00亿	0.000%
2026-08-10	8.430	8.580	8.600	8.360	0.150	1.779%	16.68万	0.00亿	0.000%
2026-08-07	8.420	8.430	8.460	8.330	-0.010	-0.118%	13.08万	0.00亿	0.000%
2026-08-06	8.510	8.440	8.540	8.370	-0.070	-0.823%	13.80万	0.00亿	0.000%
2026-08-05	8.550	8.510	8.580	8.450	-0.050	-0.584%	16.11万	0.00亿	0.000%
2026-08-04	8.690	8.560	8.720	8.560	-0.130	-1.496%	16.64万	0.00亿	0.000%
2026-08-03	8.510	8.690	8.700	8.500	0.140	1.637%	14.38万	0.00亿	0.000%
2026-07-31	8.500	8.550	8.590	8.480	0.080	0.945%	16.55万	0.00亿	0.000%
2026-07-30	8.470	8.470	8.590	8.410	-0.020	-0.236%	17.02万	0.00亿	0.000%
2026-07-29	8.340	8.490	8.530	8.340	0.150	1.799%	18.91万	0.00亿	0.000%
2026-07-28	8.300	8.340	8.390	8.210	-0.020	-0.239%	13.39万	0.00亿	0.000%
2026-07-27	8.120	8.360	8.390	8.110	0.150	1.827%	18.28万	0.00亿	0.000%
2026-07-24	8.300	8.210	8.420	8.200	-0.110	-1.322%	24.02万	0.00亿	0.000%
2026-07-23	8.040	8.320	8.340	8.010	0.280	3.483%	20.58万	0.00亿	0.000%
2026-07-22	8.070	8.040	8.150	8.020	-0.080	-0.985%	14.40万	0.00亿	0.000%
2026-07-21	8.010	8.120	8.120	7.970	0.120	1.500%	18.88万	0.00亿	0.000%
2026-07-20	7.910	8.000	8.090	7.870	0.120	1.523%	16.40万	0.00亿	0.000%
2026-07-17	8.100	7.880	8.150	7.830	-0.220	-2.716%	17.01万	0.00亿	0.000%
2026-07-16	8.050	8.100	8.160	7.960	0.040	0.496%	13.89万	0.00亿	0.000%
2026-07-15	7.950	8.060	8.120	7.870	0.120	1.511%	13.65万	0.00亿	0.000%
2026-07-14	7.910	7.940	7.960	7.770	0.040	0.506%	13.79万	0.00亿	0.000%
2026-07-13	8.400	7.900	8.410	7.850	-0.440	-5.276%	26.65万	0.00亿	0.000%
2026-07-10	7.950	8.340	8.540	7.900	0.350	4.380%	29.68万	0.00亿	0.000%
2026-07-09	8.030	7.990	8.140	7.780	-0.070	-0.868%	19.11万	0.00亿	0.000%
2026-07-08	8.150	8.060	8.190	8.020	-0.100	-1.225%	12.67万	0.00亿	0.000%
2026-07-07	8.490	8.160	8.540	8.150	-0.340	-4.000%	17.63万	0.00亿	0.000%
2026-07-06	8.500	8.500	8.660	8.470	-0.060	-0.701%	19.73万	0.00亿	0.000%
2026-07-03	8.200	8.560	8.600	8.180	0.410	5.031%	27.43万	0.00亿	0.000%
2026-07-02	8.240	8.150	8.330	8.110	-0.100	-1.212%	14.38万	0.00亿	0.000%
2026-07-01	8.060	8.250	8.300	8.060	0.130	1.601%	16.57万	0.00亿	0.000%
2026-06-30	8.050	8.120	8.140	8.000	0.050	0.620%	12.78万	0.00亿	0.000%
2026-06-29	8.130	8.070	8.140	7.920	-0.060	-0.738%	14.97万	0.00亿	0.000%
2026-06-26	8.340	8.130	8.390	8.130	-0.260	-3.099%	16.02万	0.00亿	0.000%
2026-06-25	8.580	8.390	8.630	8.350	-0.200	-2.328%	13.62万	0.00亿	0.000%
2026-06-24	8.730	8.590	8.760	8.490	-0.190	-2.164%	14.84万	0.00亿	0.000%
2026-06-23	8.810	8.780	8.940	8.720	-0.030	-0.341%	17.02万	0.00亿	0.000%
2026-06-22	8.660	8.810	8.820	8.440	0.160	1.850%	19.75万	0.00亿	0.000%
2026-06-18	8.750	8.650	8.800	8.580	-0.210	-2.370%	16.09万	0.00亿	0.000%
2026-06-17	8.840	8.860	9.130	8.770	0.110	1.257%	23.49万	0.00亿	0.000%
2026-06-16	8.840	8.750	8.850	8.690	-0.090	-1.018%	14.43万	0.00亿	0.000%
2026-06-15	8.610	8.840	8.870	8.600	0.270	3.151%	20.37万	0.00亿	0.000%
2026-06-12	8.310	8.570	8.660	8.310	0.290	3.502%	24.94万	0.00亿	0.000%
2026-06-11	8.420	8.280	8.460	8.200	-0.200	-2.358%	15.42万	0.00亿	0.000%
2026-06-10	8.420	8.480	8.640	8.360	0.040	0.474%	18.25万	0.00亿	0.000%
2026-06-09	8.710	8.440	8.720	8.350	-0.100	-1.171%	19.80万	0.00亿	0.000%
2026-06-08	8.710	8.540	8.840	8.450	-0.350	-3.937%	22.15万	0.00亿	0.000%
2026-06-05	8.950	8.890	8.970	8.760	0.000	0.000%	19.88万	0.00亿	0.000%
2026-06-04	8.740	8.890	8.970	8.710	0.100	1.138%	19.36万	0.00亿	0.000%
2026-06-03	8.770	8.790	8.870	8.720	-0.020	-0.227%	15.37万	0.00亿	0.000%
2026-06-02	8.970	8.810	8.990	8.710	-0.180	-2.002%	18.13万	0.00亿	0.000%
2026-06-01	8.890	8.990	9.040	8.840	0.080	0.898%	14.65万	0.00亿	0.000%
2026-05-29	9.200	8.910	9.210	8.890	-0.320	-3.467%	23.04万	0.00亿	0.000%
2026-05-28	9.130	9.230	9.240	8.980	0.160	1.764%	21.00万	0.00亿	0.000%
2026-05-27	9.330	9.070	9.490	9.010	-0.270	-2.891%	26.59万	0.00亿	0.000%
2026-05-26	9.420	9.340	9.450	9.210	-0.130	-1.373%	23.70万	0.00亿	0.000%
2026-05-25	9.700	9.470	9.700	9.370	-0.140	-1.457%	24.82万	0.00亿	0.000%
2026-05-22	9.670	9.610	9.760	9.500	0.040	0.418%	19.35万	0.00亿	0.000%
2026-05-21	9.900	9.570	10.000	9.550	-0.270	-2.744%	35.13万	0.00亿	0.000%
2026-05-20	9.890	9.840	9.920	9.710	-0.100	-1.006%	21.10万	0.00亿	0.000%
2026-05-19	9.850	9.940	9.940	9.670	0.060	0.607%	28.16万	0.00亿	0.000%
2026-05-18	9.950	9.880	10.070	9.830	-0.140	-1.397%	27.55万	0.00亿	0.000%
2026-05-15	10.180	10.020	10.360	9.970	-0.100	-0.988%	32.43万	0.00亿	0.000%
2026-05-14	10.660	10.120	10.680	10.110	-0.550	-5.155%	50.78万	0.00亿	0.000%
2026-05-13	10.500	10.670	10.740	10.480	0.200	1.910%	38.81万	0.00亿	0.000%
2026-05-12	10.700	10.470	10.730	10.360	-0.240	-2.241%	42.54万	0.00亿	0.000%
2026-05-11	10.820	10.710	10.850	10.610	-0.140	-1.290%	45.87万	0.00亿	0.000%
2026-05-08	10.780	10.850	10.890	10.650	0.030	0.277%	36.99万	0.00亿	0.000%
2026-05-07	10.930	10.820	10.930	10.750	-0.060	-0.551%	37.82万	0.00亿	0.000%
2026-05-06	10.840	10.880	10.970	10.710	0.060	0.555%	49.39万	0.00亿	0.000%
2026-04-30	10.820	10.820	11.050	10.760	0.060	0.558%	52.38万	0.00亿	0.000%
2026-04-29	10.690	10.760	10.830	10.570	0.020	0.186%	52.55万	0.00亿	0.000%
2026-04-28	10.310	10.740	11.240	10.290	0.480	4.678%	85.09万	0.00亿	0.000%
2026-04-27	10.530	10.260	10.570	10.070	-0.380	-3.571%	45.02万	0.00亿	0.000%
2026-04-24	10.740	10.640	10.840	10.470	-0.240	-2.206%	53.07万	0.00亿	0.000%
2026-04-23	10.510	10.880	10.990	10.510	0.340	3.226%	76.81万	0.00亿	0.000%
2026-04-22	10.570	10.540	10.600	10.460	0.000	0.000%	29.48万	0.00亿	0.000%
2026-04-21	10.620	10.670	10.880	10.550	-0.010	-0.094%	42.66万	0.00亿	0.000%
2026-04-20	10.420	10.680	10.730	10.410	0.000	0.000%	46.19万	0.00亿	0.000%
2026-04-17	10.360	10.360	10.420	10.240	0.000	0.000%	24.54万	0.00亿	0.000%
2026-04-16	10.250	10.420	10.430	10.200	0.180	1.760%	25.41万	2.65亿	2.650%
2026-04-15	10.390	10.240	10.430	10.200	0.000	0.000%	24.87万	0.00亿	0.000%
2026-04-14	10.410	10.370	10.460	10.220	0.060	0.582%	23.86万	0.00亿	0.000%
2026-04-13	10.200	10.310	10.370	10.070	0.000	0.000%	20.40万	0.00亿	0.000%
2026-04-10	10.290	10.260	10.460	10.260	0.000	0.000%	27.66万	0.00亿	0.000%
2026-04-09	10.240	10.230	10.320	10.150	0.000	0.000%	22.90万	0.00亿	0.000%
2026-04-08	10.190	10.340	10.340	10.110	0.000	0.000%	36.47万	0.00亿	0.000%
2026-04-07	9.840	10.010	10.050	9.830	0.000	0.000%	18.95万	0.00亿	0.000%
2026-04-03	10.040	9.800	10.110	9.780	0.000	0.000%	21.90万	0.00亿	0.000%
2026-04-02	10.080	10.050	10.250	9.990	0.000	0.000%	25.33万	0.00亿	0.000%
2026-04-01	10.220	10.160	10.270	10.090	0.000	0.000%	24.56万	0.00亿	0.000%