*ST亚士（603378）历史行情
以下为*ST亚士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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.470 | 4.250 | 4.470 | 4.240 | -0.160 | -3.628% | 4.79万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.340 | 4.410 | 4.510 | 4.230 | 0.050 | 1.147% | 7.13万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.500 | 4.360 | 4.500 | 4.300 | -0.090 | -2.022% | 5.09万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.660 | 4.450 | 4.700 | 4.250 | -0.270 | -5.720% | 10.30万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.910 | 4.720 | 5.090 | 4.630 | -0.190 | -3.870% | 9.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.710 | 4.910 | 4.920 | 4.670 | 0.220 | 4.691% | 868.41万 | 0.42亿 | 2.026% |
| 2026-10-06 | 4.710 | 4.910 | 4.920 | 4.670 | 0.220 | 4.691% | 868.41万 | 0.42亿 | 2.026% |
| 2026-10-05 | 4.710 | 4.910 | 4.920 | 4.670 | 0.220 | 4.691% | 868.41万 | 0.42亿 | 2.026% |
| 2026-10-02 | 4.710 | 4.910 | 4.920 | 4.670 | 0.220 | 4.691% | 868.41万 | 0.42亿 | 2.026% |
| 2026-10-01 | 4.710 | 4.910 | 4.920 | 4.670 | 0.220 | 4.691% | 868.41万 | 0.42亿 | 2.026% |
| 2026-09-30 | 4.710 | 4.910 | 4.920 | 4.670 | 0.220 | 4.691% | 8.68万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.640 | 4.690 | 4.790 | 4.630 | 0.070 | 1.515% | 10.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.760 | 4.620 | 4.760 | 4.540 | -0.090 | -1.911% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.890 | 4.710 | 4.980 | 4.690 | -0.190 | -3.878% | 1,357.01万 | 0.65亿 | 3.166% |
| 2026-09-24 | 4.890 | 4.710 | 4.980 | 4.690 | -0.190 | -3.878% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.000 | 4.900 | 5.170 | 4.800 | -0.410 | -7.721% | 24.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.310 | 5.310 | 5.310 | 5.310 | -0.590 | -10.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.820 | 5.900 | 6.050 | 5.650 | 0.230 | 4.056% | 14.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.920 | 5.670 | 5.970 | 5.570 | -0.330 | -5.500% | 15.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.900 | 6.000 | 6.200 | 5.820 | 0.060 | 1.010% | 14.36万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.820 | 5.940 | 6.100 | 5.760 | -0.180 | -2.941% | 18.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.750 | 6.120 | 6.750 | 6.120 | -0.680 | -10.000% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.030 | 6.800 | 7.120 | 6.800 | -0.210 | -2.996% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.180 | 7.010 | 7.410 | 6.860 | -0.190 | -2.639% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.750 | 7.200 | 7.200 | 6.600 | 0.520 | 7.784% | 15.49万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.820 | 6.680 | 6.840 | 6.650 | -0.070 | -1.037% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.050 | 6.750 | 7.200 | 6.660 | -0.310 | -4.391% | 14.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.140 | 7.060 | 7.450 | 6.880 | -0.230 | -3.155% | 18.39万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.870 | 7.290 | 7.330 | 6.750 | 0.540 | 8.000% | 15.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.420 | 6.750 | 6.780 | 6.380 | 0.300 | 4.651% | 12.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.210 | 6.450 | 6.480 | 6.010 | 0.240 | 3.865% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.410 | 6.210 | 6.510 | 6.170 | -0.270 | -4.167% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.390 | 6.480 | 6.800 | 6.380 | -0.030 | -0.461% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.440 | 6.510 | 6.630 | 6.400 | 0.010 | 0.154% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.410 | 6.500 | 6.640 | 6.210 | -0.040 | -0.612% | 11.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.680 | 6.540 | 6.680 | 6.400 | -0.210 | -3.111% | 14.52万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.070 | 6.750 | 6.830 | 6.070 | 0.540 | 8.696% | 18.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.290 | 6.210 | 6.420 | 6.100 | 0.080 | 1.305% | 15.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.630 | 6.130 | 6.190 | 5.530 | 0.500 | 8.881% | 22.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.520 | 5.630 | 5.700 | 5.390 | 0.160 | 2.925% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.450 | 5.470 | 5.740 | 5.400 | -0.030 | -0.545% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.610 | 5.500 | 5.670 | 5.450 | -0.110 | -1.961% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.820 | 5.610 | 5.820 | 5.500 | -0.110 | -1.923% | 10.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.600 | 5.720 | 5.820 | 5.600 | 0.050 | 0.882% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.460 | 5.670 | 5.910 | 5.460 | 0.120 | 2.162% | 9.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.390 | 5.550 | 5.580 | 5.360 | 0.110 | 2.022% | 4.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.450 | 5.440 | 5.600 | 5.350 | -0.110 | -1.982% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.640 | 5.550 | 5.780 | 5.450 | -0.020 | -0.359% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.370 | 5.570 | 5.620 | 5.230 | 0.230 | 4.307% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.200 | 5.340 | 5.400 | 5.140 | 0.170 | 3.288% | 7.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.230 | 5.170 | 5.300 | 5.130 | -0.080 | -1.524% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.400 | 5.250 | 5.400 | 5.190 | -0.030 | -0.568% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.050 | 5.280 | 5.310 | 5.050 | 0.200 | 3.937% | 6.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.100 | 5.080 | 5.120 | 4.960 | 0.090 | 1.804% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.200 | 4.990 | 5.220 | 4.920 | -0.130 | -2.539% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.060 | 5.120 | 5.280 | 5.040 | -0.040 | -0.775% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.060 | 5.160 | 5.380 | 5.000 | 0.100 | 1.976% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.590 | 5.060 | 5.060 | 4.590 | 0.460 | 10.000% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.530 | 4.600 | 4.930 | 4.530 | 0.120 | 2.679% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.160 | 4.480 | 4.480 | 4.100 | 0.410 | 10.074% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.890 | 4.070 | 4.200 | 3.850 | -0.110 | -2.632% | 10.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.340 | 4.180 | 4.440 | 4.180 | -0.460 | -9.914% | 12.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.080 | 4.640 | 5.130 | 4.640 | -0.510 | -9.903% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.260 | 5.150 | 5.290 | 4.940 | -0.090 | -1.718% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.300 | 5.240 | 5.360 | 5.130 | -0.150 | -2.783% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.480 | 5.390 | 5.650 | 5.190 | -0.210 | -3.750% | 9.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.870 | 5.600 | 5.880 | 5.530 | -0.230 | -3.945% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.800 | 5.830 | 5.940 | 5.530 | -0.010 | -0.171% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.910 | 5.840 | 5.980 | 5.680 | -0.100 | -1.684% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.650 | 5.940 | 6.070 | 5.600 | 0.410 | 7.414% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.190 | 5.530 | 5.700 | 5.110 | 0.120 | 2.218% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.360 | 5.410 | 5.690 | 5.130 | 0.040 | 0.745% | 12.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.600 | 5.370 | 5.870 | 5.290 | -0.040 | -0.739% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.200 | 5.410 | 5.410 | 5.150 | 0.260 | 5.049% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.170 | 5.150 | 5.300 | 5.040 | 0.090 | 1.779% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.760 | 5.060 | 5.060 | 4.700 | 0.240 | 4.979% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.920 | 4.820 | 4.950 | 4.680 | -0.110 | -2.231% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.160 | 4.930 | 5.160 | 4.920 | -0.250 | -4.826% | 9.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.800 | 5.180 | 5.260 | 4.800 | 0.170 | 3.393% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.670 | 5.010 | 5.010 | 4.530 | 0.240 | 5.031% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.900 | 4.770 | 4.990 | 4.770 | -0.250 | -4.980% | 7.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.770 | 5.020 | 5.070 | 4.760 | 0.190 | 3.934% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.950 | 4.830 | 4.980 | 4.830 | -0.250 | -4.921% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.000 | 5.080 | 5.170 | 4.930 | -0.110 | -2.119% | 10.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.460 | 5.190 | 5.460 | 5.190 | -0.270 | -4.945% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.250 | 5.460 | 5.530 | 5.030 | 0.170 | 3.214% | 19.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.170 | 5.290 | 5.380 | 5.050 | 0.000 | 0.000% | 13.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.460 | 5.290 | 5.510 | 5.100 | -0.080 | -1.490% | 16.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.400 | 5.370 | 5.660 | 5.370 | -0.280 | -4.956% | 9.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.830 | 5.650 | 5.850 | 5.650 | -0.300 | -5.042% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.990 | 5.950 | 6.180 | 5.740 | 0.050 | 0.847% | 18.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.550 | 5.900 | 5.900 | 5.400 | 0.280 | 4.982% | 17.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.730 | 5.620 | 5.850 | 5.600 | -0.110 | -1.920% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.990 | 5.730 | 6.090 | 5.610 | -0.180 | -3.046% | 16.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.120 | 5.910 | 6.200 | 5.780 | -0.040 | -0.672% | 23.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.900 | 5.950 | 5.950 | 5.750 | 0.280 | 4.938% | 17.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.330 | 5.670 | 5.670 | 5.330 | 0.270 | 5.000% | 15.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.180 | 5.400 | 5.440 | 5.140 | 0.220 | 4.247% | 16.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.000 | 5.180 | 5.280 | 4.950 | 0.010 | 0.193% | 15.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.300 | 5.170 | 5.340 | 5.170 | -0.270 | -4.963% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.770 | 5.440 | 5.870 | 5.440 | -0.290 | -5.061% | 24.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.300 | 5.730 | 5.730 | 5.280 | 0.270 | 4.945% | 26.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.330 | 5.460 | 5.520 | 5.330 | 0.200 | 3.802% | 23.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.300 | 5.260 | 5.580 | 5.230 | -0.150 | -2.773% | 21.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.650 | 5.410 | 5.790 | 5.280 | -0.150 | -2.698% | 36.41万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.600 | 5.560 | 5.900 | 5.410 | -0.080 | -1.418% | 35.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.260 | 5.640 | 5.640 | 5.110 | 0.270 | 5.028% | 27.72万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.370 | 5.370 | 5.370 | 4.850 | 0.260 | 5.088% | 49.51万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.110 | 5.110 | 5.110 | 5.000 | 0.240 | 4.928% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.870 | 4.870 | 4.870 | 4.630 | 0.230 | 4.957% | 43.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.480 | 4.640 | 4.640 | 4.460 | 0.220 | 4.977% | 17.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.250 | 4.420 | 4.540 | 4.250 | -0.050 | -1.119% | 75.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.470 | 4.470 | 4.470 | 4.470 | -0.230 | -4.894% | 0.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.700 | 4.700 | 4.700 | 4.700 | -0.250 | -5.051% | 0.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.950 | 4.950 | 4.950 | 4.950 | -0.260 | -4.990% | 0.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.210 | 5.210 | 5.210 | 5.210 | -0.580 | -10.017% | 2.21万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.710 | 5.790 | 5.810 | 5.660 | 0.060 | 1.047% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.550 | 5.730 | 5.760 | 5.480 | 0.120 | 2.139% | 7.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.520 | 5.610 | 5.640 | 5.460 | 0.090 | 1.630% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.580 | 5.520 | 5.580 | 5.440 | -0.010 | -0.181% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.530 | 5.530 | 5.600 | 5.460 | -0.040 | -0.718% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.560 | 5.570 | 5.600 | 5.500 | 0.010 | 0.180% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.510 | 5.560 | 5.630 | 5.360 | 0.060 | 1.091% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.680 | 5.500 | 5.800 | 5.490 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.430 | 5.630 | 5.670 | 5.350 | 0.220 | 4.070% | 7.93万 | 0.44亿 | 1.850% |
| 2026-04-15 | 5.490 | 5.410 | 5.580 | 5.370 | 0.000 | 0.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.560 | 5.440 | 5.580 | 5.340 | -0.090 | -1.627% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.440 | 5.530 | 5.550 | 5.380 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.350 | 5.480 | 5.530 | 5.330 | 0.000 | 0.000% | 8.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.520 | 5.330 | 5.520 | 5.300 | 0.000 | 0.000% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.460 | 5.540 | 5.540 | 5.350 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.120 | 5.340 | 5.390 | 5.070 | 0.000 | 0.000% | 11.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.380 | 5.080 | 5.410 | 5.050 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.550 | 5.380 | 5.580 | 5.320 | 0.000 | 0.000% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.870 | 5.560 | 5.870 | 5.510 | 0.000 | 0.000% | 9.92万 | 0.00亿 | 0.000% |