亚邦股份（603188）历史行情
以下为亚邦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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.150 | 5.050 | 5.200 | 5.000 | -0.240 | -4.537% | 60.80万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.780 | 5.290 | 5.500 | 4.770 | 0.140 | 2.718% | 97.84万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.010 | 5.150 | 6.010 | 5.150 | -0.310 | -5.678% | 135.05万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.000 | 5.460 | 5.460 | 5.000 | 0.500 | 10.081% | 31.41万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.120 | 4.960 | 5.130 | 4.900 | -0.110 | -2.170% | 41.46万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.920 | 5.070 | 5.300 | 4.840 | 0.030 | 0.595% | 66.60万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.440 | 5.040 | 5.600 | 4.980 | -0.360 | -6.667% | 92.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.860 | 5.400 | 5.400 | 4.750 | 0.490 | 9.980% | 3,286.58万 | 1.72亿 | 5.764% |
| 2026-10-06 | 4.860 | 5.400 | 5.400 | 4.750 | 0.490 | 9.980% | 3,286.58万 | 1.72亿 | 5.764% |
| 2026-10-05 | 4.860 | 5.400 | 5.400 | 4.750 | 0.490 | 9.980% | 3,286.58万 | 1.72亿 | 5.764% |
| 2026-10-02 | 4.860 | 5.400 | 5.400 | 4.750 | 0.490 | 9.980% | 3,286.58万 | 1.72亿 | 5.764% |
| 2026-10-01 | 4.860 | 5.400 | 5.400 | 4.750 | 0.490 | 9.980% | 3,286.58万 | 1.72亿 | 5.764% |
| 2026-09-30 | 4.860 | 5.400 | 5.400 | 4.750 | 0.490 | 9.980% | 32.87万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.480 | 4.910 | 4.910 | 4.400 | 0.450 | 10.090% | 24.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.500 | 4.460 | 4.500 | 4.370 | -0.040 | -0.889% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.530 | 4.500 | 4.590 | 4.470 | -0.040 | -0.881% | 809.26万 | 0.37亿 | 1.419% |
| 2026-09-24 | 4.530 | 4.500 | 4.590 | 4.470 | -0.040 | -0.881% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.610 | 4.540 | 4.610 | 4.530 | -0.070 | -1.518% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.600 | 4.610 | 4.660 | 4.520 | 0.010 | 0.217% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.480 | 4.600 | 4.620 | 4.460 | 0.130 | 2.908% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.510 | 4.470 | 4.540 | 4.450 | -0.030 | -0.667% | 9.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.460 | 4.500 | 4.510 | 4.400 | 0.010 | 0.223% | 11.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.440 | 4.490 | 4.520 | 4.320 | 0.070 | 1.584% | 12.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.720 | 4.420 | 4.730 | 4.410 | -0.300 | -6.356% | 18.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.610 | 4.720 | 5.040 | 4.610 | 0.140 | 3.057% | 24.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.750 | 4.580 | 4.760 | 4.550 | -0.200 | -4.184% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.910 | 4.780 | 4.910 | 4.750 | -0.120 | -2.449% | 13.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.980 | 4.900 | 4.990 | 4.860 | -0.040 | -0.810% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.950 | 4.940 | 4.980 | 4.870 | -0.020 | -0.403% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.880 | 4.960 | 5.000 | 4.820 | 0.080 | 1.639% | 15.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.880 | 4.880 | 5.010 | 4.850 | 0.000 | 0.000% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.840 | 4.880 | 4.910 | 4.710 | 0.030 | 0.619% | 22.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.000 | 4.850 | 5.180 | 4.830 | -0.220 | -4.339% | 27.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.850 | 5.070 | 5.280 | 4.820 | 0.230 | 4.752% | 39.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.870 | 4.840 | 5.000 | 4.750 | -0.230 | -4.536% | 35.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.890 | 5.070 | 5.090 | 4.870 | 0.200 | 4.107% | 23.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.800 | 4.870 | 4.900 | 4.800 | 0.050 | 1.037% | 17.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.770 | 4.820 | 4.860 | 4.760 | 0.060 | 1.261% | 20.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.600 | 4.760 | 4.770 | 4.540 | 0.100 | 2.146% | 22.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.600 | 4.660 | 4.990 | 4.580 | 0.080 | 1.747% | 31.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.590 | 4.580 | 4.600 | 4.460 | 0.020 | 0.439% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.600 | 4.560 | 4.660 | 4.500 | -0.060 | -1.299% | 16.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.660 | 4.620 | 4.870 | 4.600 | -0.070 | -1.493% | 19.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.650 | 4.690 | 4.810 | 4.630 | -0.010 | -0.213% | 22.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.670 | 4.700 | 4.780 | 4.540 | 0.110 | 2.397% | 30.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.810 | 4.590 | 4.980 | 4.560 | -0.150 | -3.165% | 37.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.820 | 4.740 | 4.890 | 4.630 | -0.170 | -3.462% | 55.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.660 | 4.910 | 5.090 | 4.580 | 0.030 | 0.615% | 88.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.760 | 4.880 | 4.880 | 4.760 | 0.440 | 9.910% | 22.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.030 | 4.440 | 4.440 | 4.030 | 0.400 | 9.901% | 29.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.150 | 4.040 | 4.150 | 3.940 | -0.020 | -0.493% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.000 | 4.060 | 4.070 | 3.980 | 0.050 | 1.247% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.060 | 4.010 | 4.070 | 3.940 | -0.020 | -0.496% | 9.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.040 | 4.030 | 4.060 | 4.000 | 0.010 | 0.249% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.930 | 4.020 | 4.040 | 3.890 | 0.110 | 2.813% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.850 | 3.910 | 3.940 | 3.850 | 0.070 | 1.823% | 9.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.900 | 3.840 | 3.980 | 3.800 | -0.090 | -2.290% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.840 | 3.930 | 3.960 | 3.820 | 0.090 | 2.344% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.730 | 3.840 | 3.870 | 3.720 | 0.080 | 2.128% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.640 | 3.760 | 3.780 | 3.620 | 0.120 | 3.297% | 9.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.730 | 3.640 | 3.760 | 3.630 | -0.120 | -3.191% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.620 | 3.760 | 3.790 | 3.590 | 0.140 | 3.867% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.620 | 3.620 | 3.720 | 3.600 | -0.060 | -1.630% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.810 | 3.680 | 3.820 | 3.380 | -0.080 | -2.128% | 20.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.790 | 3.760 | 3.970 | 3.730 | -0.080 | -2.083% | 16.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.970 | 3.840 | 4.050 | 3.800 | -0.130 | -3.275% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.900 | 3.970 | 4.090 | 3.890 | 0.020 | 0.506% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.820 | 3.950 | 4.000 | 3.820 | 0.070 | 1.804% | 14.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.740 | 3.880 | 3.890 | 3.730 | 0.130 | 3.467% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.880 | 3.750 | 3.920 | 3.730 | -0.140 | -3.599% | 11.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.810 | 3.890 | 4.000 | 3.760 | 0.080 | 2.100% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.840 | 3.810 | 3.890 | 3.720 | -0.020 | -0.522% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.890 | 3.830 | 3.910 | 3.810 | -0.060 | -1.542% | 9.88万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.070 | 3.890 | 4.070 | 3.870 | -0.190 | -4.657% | 9.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.120 | 4.080 | 4.200 | 4.060 | -0.030 | -0.730% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.160 | 4.110 | 4.170 | 4.070 | 0.010 | 0.244% | 14.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.150 | 4.100 | 4.300 | 4.080 | -0.070 | -1.679% | 15.54万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.960 | 4.170 | 4.280 | 3.900 | 0.210 | 5.303% | 22.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.960 | 3.960 | 4.010 | 3.870 | 0.030 | 0.763% | 12.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.000 | 3.930 | 4.050 | 3.830 | -0.100 | -2.481% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.070 | 4.030 | 4.090 | 3.940 | -0.060 | -1.467% | 13.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.280 | 4.090 | 4.280 | 4.060 | -0.140 | -3.310% | 11.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.360 | 4.230 | 4.400 | 4.110 | -0.140 | -3.204% | 17.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.300 | 4.370 | 4.520 | 4.290 | 0.060 | 1.392% | 14.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.150 | 4.310 | 4.340 | 4.000 | 0.160 | 3.855% | 20.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.160 | 4.150 | 4.230 | 4.100 | -0.050 | -1.190% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.350 | 4.200 | 4.430 | 4.190 | -0.110 | -2.552% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.330 | 4.310 | 4.400 | 4.170 | -0.100 | -2.268% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.340 | 4.410 | 4.470 | 4.290 | 0.100 | 2.320% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.300 | 4.310 | 4.370 | 4.190 | 0.050 | 1.174% | 10.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.260 | 4.260 | 4.310 | 4.160 | -0.030 | -0.699% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.310 | 4.290 | 4.350 | 4.180 | 0.000 | 0.000% | 9.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.350 | 4.290 | 4.360 | 4.220 | 0.010 | 0.234% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.350 | 4.280 | 4.490 | 4.230 | -0.160 | -3.604% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.400 | 4.440 | 4.510 | 4.310 | 0.030 | 0.680% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.400 | 4.410 | 4.470 | 4.360 | -0.030 | -0.676% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.500 | 4.440 | 4.510 | 4.400 | -0.050 | -1.114% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.620 | 4.490 | 4.670 | 4.470 | -0.160 | -3.441% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.520 | 4.650 | 4.690 | 4.450 | 0.130 | 2.876% | 12.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.610 | 4.520 | 4.640 | 4.500 | -0.090 | -1.952% | 10.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.590 | 4.610 | 4.670 | 4.500 | 0.020 | 0.436% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.670 | 4.590 | 4.730 | 4.550 | -0.110 | -2.340% | 10.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.820 | 4.700 | 4.840 | 4.630 | -0.110 | -2.287% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.940 | 4.810 | 5.060 | 4.760 | -0.150 | -3.024% | 13.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.880 | 4.960 | 5.000 | 4.750 | 0.140 | 2.905% | 12.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.040 | 4.820 | 5.120 | 4.770 | -0.220 | -4.365% | 17.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.140 | 5.040 | 5.140 | 4.980 | -0.030 | -0.592% | 9.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.090 | 5.070 | 5.160 | 5.010 | 0.010 | 0.198% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.180 | 5.060 | 5.190 | 4.950 | -0.090 | -1.748% | 19.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.080 | 5.150 | 5.250 | 5.080 | 0.060 | 1.179% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.170 | 5.090 | 5.230 | 5.070 | -0.080 | -1.547% | 14.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.100 | 5.170 | 5.250 | 5.000 | 0.110 | 2.174% | 22.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.140 | 5.060 | 5.160 | 4.990 | -0.070 | -1.365% | 16.44万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.200 | 5.130 | 5.250 | 5.080 | -0.090 | -1.724% | 22.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.160 | 5.220 | 5.320 | 5.120 | 0.040 | 0.772% | 15.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.350 | 5.180 | 5.370 | 5.150 | -0.190 | -3.538% | 20.30万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.310 | 5.370 | 5.400 | 5.280 | 0.050 | 0.940% | 23.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.100 | 5.320 | 5.410 | 5.060 | 0.320 | 6.400% | 35.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.980 | 5.000 | 5.140 | 4.910 | 0.050 | 1.010% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.030 | 4.950 | 5.100 | 4.890 | -0.080 | -1.590% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.900 | 5.030 | 5.040 | 4.750 | 0.100 | 2.028% | 18.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.790 | 4.930 | 4.960 | 4.740 | 0.170 | 3.571% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.820 | 4.760 | 4.820 | 4.730 | -0.040 | -0.833% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.860 | 4.800 | 4.880 | 4.770 | -0.080 | -1.639% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.850 | 4.880 | 4.920 | 4.810 | 0.000 | 0.000% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.830 | 4.880 | 4.890 | 4.760 | 0.000 | 0.000% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.960 | 4.810 | 5.000 | 4.780 | 0.000 | 0.000% | 17.92万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.870 | 4.980 | 5.000 | 4.850 | 0.120 | 2.470% | 11.32万 | 0.56亿 | 1.990% |
| 2026-04-15 | 5.020 | 4.860 | 5.040 | 4.860 | 0.000 | 0.000% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.080 | 5.000 | 5.100 | 4.930 | -0.030 | -0.596% | 13.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.050 | 5.030 | 5.090 | 4.970 | 0.000 | 0.000% | 12.72万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.010 | 5.050 | 5.170 | 4.990 | 0.000 | 0.000% | 19.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.080 | 4.970 | 5.300 | 4.960 | 0.000 | 0.000% | 20.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.080 | 5.040 | 5.120 | 4.980 | 0.000 | 0.000% | 33.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.630 | 5.130 | 5.130 | 4.630 | 0.000 | 0.000% | 23.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.840 | 4.660 | 4.860 | 4.640 | 0.000 | 0.000% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.900 | 4.840 | 4.940 | 4.780 | 0.000 | 0.000% | 10.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.930 | 4.900 | 4.940 | 4.840 | 0.000 | 0.000% | 11.98万 | 0.00亿 | 0.000% |