亚振家居（603389）历史行情

以下为亚振家居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	41.760	40.430	42.100	40.410	-1.510	-3.600%	79.96万	0.33亿	0.304%
2026-10-13	41.670	41.940	42.210	40.200	0.270	0.650%	1.29万	0.53亿	0.490%
2026-10-12	43.200	41.670	43.400	41.670	-1.530	-3.540%	1.26万	0.53亿	0.480%
2026-10-09	43.130	43.200	43.800	42.250	-0.300	-0.690%	0.94万	0.40亿	0.360%
2026-10-08	44.570	43.500	45.480	43.300	-1.070	-2.400%	1.91万	0.84亿	0.730%
2026-10-07	44.000	44.570	45.050	43.700	0.990	2.272%	141.07万	0.63亿	0.537%
2026-10-06	44.000	44.570	45.050	43.700	0.990	2.272%	141.07万	0.63亿	0.537%
2026-10-05	44.000	44.570	45.050	43.700	0.990	2.272%	141.07万	0.63亿	0.537%
2026-10-02	44.000	44.570	45.050	43.700	0.990	2.272%	141.07万	0.63亿	0.537%
2026-10-01	44.000	44.570	45.050	43.700	0.990	2.272%	141.07万	0.63亿	0.537%
2026-09-30	44.000	44.570	45.050	43.700	0.990	2.270%	1.41万	0.63亿	0.540%
2026-09-29	42.300	43.580	44.460	42.270	0.950	2.230%	1.64万	0.72亿	0.620%
2026-09-28	43.860	42.630	44.400	42.150	-1.190	-2.720%	2.04万	0.88亿	0.780%
2026-09-27	44.300	43.820	44.630	43.660	-0.480	-1.084%	117.09万	0.52亿	0.446%
2026-09-24	44.300	43.820	44.630	43.660	-0.480	-1.080%	1.17万	0.52亿	0.450%
2026-09-23	44.980	44.300	45.270	43.930	-0.710	-1.580%	1.82万	0.81亿	0.690%
2026-09-22	46.550	45.010	46.550	45.000	-1.080	-2.340%	1.81万	0.83亿	0.690%
2026-09-21	48.120	46.090	49.400	46.020	-2.520	-5.180%	3.36万	1.59亿	1.280%
2026-09-18	48.110	48.610	48.890	47.420	0.500	1.040%	2.30万	1.11亿	0.870%
2026-09-17	47.600	48.110	48.690	46.800	0.580	1.220%	2.05万	0.98亿	0.780%
2026-09-16	45.310	47.530	47.990	45.270	1.820	3.980%	2.72万	1.28亿	1.040%
2026-09-15	47.000	45.710	47.510	45.450	-1.440	-3.050%	2.74万	1.26亿	1.040%
2026-09-14	45.790	47.150	47.920	45.480	1.370	2.990%	3.00万	1.41亿	1.140%
2026-09-11	45.690	45.780	46.860	44.750	0.350	0.770%	3.00万	1.37亿	1.140%
2026-09-10	41.900	45.430	46.000	41.300	1.780	4.080%	5.06万	2.24亿	1.920%
2026-09-09	43.000	43.650	45.230	42.800	0.360	0.830%	2.43万	1.08亿	0.930%
2026-09-08	44.120	43.290	44.180	43.180	-0.710	-1.610%	1.57万	0.68亿	0.600%
2026-09-07	44.010	44.000	45.390	43.600	-0.170	-0.380%	1.86万	0.82亿	0.710%
2026-09-04	45.520	44.170	45.700	43.810	-1.200	-2.640%	2.58万	1.16亿	0.980%
2026-09-03	44.250	45.370	46.000	44.130	0.820	1.840%	2.73万	1.23亿	1.040%
2026-09-02	43.500	44.550	45.880	42.670	0.870	1.990%	3.11万	1.39亿	1.180%
2026-09-01	44.010	43.680	44.800	43.380	-0.470	-1.060%	1.40万	0.62亿	0.530%
2026-08-31	42.580	44.150	44.500	41.520	1.350	3.150%	2.53万	1.09亿	0.960%
2026-08-28	43.480	42.800	44.050	42.800	-0.500	-1.150%	1.97万	0.86亿	0.750%
2026-08-27	43.250	43.300	43.470	42.330	0.040	0.090%	1.78万	0.76亿	0.680%
2026-08-26	43.610	43.260	44.160	43.100	-0.670	-1.530%	1.85万	0.81亿	0.700%
2026-08-25	42.370	43.930	44.250	41.640	1.190	2.780%	2.95万	1.27亿	1.120%
2026-08-24	45.510	42.740	45.680	42.400	-3.110	-6.780%	3.70万	1.61亿	1.410%
2026-08-21	46.740	45.850	47.380	45.080	-0.380	-0.820%	2.66万	1.22亿	1.010%
2026-08-20	48.000	46.230	49.000	46.060	-1.250	-2.630%	3.39万	1.59亿	1.290%
2026-08-19	47.470	47.480	51.770	47.020	-0.470	-0.980%	4.85万	2.38亿	1.850%
2026-08-18	49.000	47.950	50.350	47.640	-0.290	-0.600%	4.05万	1.97亿	1.540%
2026-08-17	43.980	48.240	48.240	43.580	4.390	10.010%	2.72万	1.27亿	1.030%
2026-08-14	43.520	43.850	44.680	43.280	0.250	0.570%	1.30万	0.57亿	0.490%
2026-08-13	44.860	43.600	45.400	43.430	-1.600	-3.540%	2.21万	0.98亿	0.840%
2026-08-12	45.850	45.200	46.660	44.800	-0.600	-1.310%	2.11万	0.96亿	0.800%
2026-08-11	44.300	45.800	49.000	43.810	1.090	2.440%	3.55万	1.64亿	1.350%
2026-08-10	45.500	44.710	45.760	43.950	-0.640	-1.410%	2.08万	0.93亿	0.790%
2026-08-07	45.800	45.350	46.000	43.700	-0.730	-1.580%	2.07万	0.93亿	0.790%
2026-08-06	44.130	46.080	46.660	44.050	1.120	2.490%	2.31万	1.06亿	0.880%
2026-08-05	43.550	44.960	45.500	43.500	1.430	3.290%	2.60万	1.16亿	0.990%
2026-08-04	41.490	43.530	44.800	40.820	2.600	6.350%	2.67万	1.14亿	1.020%
2026-08-03	41.390	40.930	42.010	40.680	-0.480	-1.160%	1.84万	0.76亿	0.700%
2026-07-31	40.980	41.410	43.200	40.980	1.390	3.470%	3.09万	1.29亿	1.180%
2026-07-30	43.390	40.020	45.390	39.960	-4.380	-9.860%	4.41万	1.86亿	1.680%
2026-07-29	47.870	44.400	50.900	43.930	-2.190	-4.700%	7.62万	3.55亿	2.900%
2026-07-28	43.330	46.590	46.590	43.330	4.240	10.010%	2.91万	1.33亿	1.110%
2026-07-27	38.840	42.350	42.350	37.510	3.850	10.000%	2.08万	0.85亿	0.790%
2026-07-24	40.100	38.500	40.700	38.310	-2.350	-5.750%	3.41万	1.33亿	1.300%
2026-07-23	41.580	40.850	43.480	40.000	-0.370	-0.900%	3.07万	1.27亿	1.170%
2026-07-22	42.590	41.220	43.450	40.700	-1.820	-4.230%	3.20万	1.34亿	1.220%
2026-07-21	44.000	43.040	44.500	39.700	-0.960	-2.180%	5.52万	2.33亿	2.100%
2026-07-20	48.240	44.000	48.690	42.570	-3.300	-6.980%	3.83万	1.72亿	1.460%
2026-07-17	50.720	47.300	51.800	46.000	-3.790	-7.420%	3.70万	1.78亿	1.410%
2026-07-16	50.740	51.090	52.650	50.100	-0.610	-1.180%	1.84万	0.95亿	0.700%
2026-07-15	55.310	51.700	55.310	51.310	-3.600	-6.510%	1.96万	1.04亿	0.740%
2026-07-14	55.200	55.300	56.200	54.780	0.020	0.040%	1.14万	0.63亿	0.430%
2026-07-13	58.000	55.280	58.700	54.880	-2.700	-4.660%	1.88万	1.06亿	0.720%
2026-07-10	60.000	57.980	61.150	57.700	-2.300	-3.820%	2.23万	1.33亿	0.850%
2026-07-09	59.200	60.280	61.880	57.790	1.660	2.830%	2.79万	1.66亿	1.060%
2026-07-08	57.700	58.620	60.000	56.630	0.860	1.490%	1.95万	1.13亿	0.740%
2026-07-07	57.230	57.760	59.500	56.620	-0.240	-0.410%	1.03万	0.60亿	0.390%
2026-07-06	58.000	58.000	58.650	54.760	0.010	0.020%	2.58万	1.46亿	0.980%
2026-07-03	62.810	57.990	62.870	57.480	-3.610	-5.860%	3.23万	1.92亿	1.230%
2026-07-02	56.700	61.600	62.740	56.700	2.890	4.920%	3.71万	2.27亿	1.410%
2026-07-01	61.000	58.710	62.960	54.330	-1.360	-2.260%	4.61万	2.73亿	1.750%
2026-06-29	57.220	60.070	60.070	57.220	2.860	5.000%	2.45万	1.47亿	0.930%
2026-06-26	57.500	57.210	59.800	57.200	-0.810	-1.400%	1.20万	0.70亿	0.460%
2026-06-25	58.750	58.020	58.990	57.640	-0.730	-1.240%	0.94万	0.55亿	0.360%
2026-06-24	59.360	58.750	60.980	58.380	-0.550	-0.930%	0.70万	0.42亿	0.270%
2026-06-23	61.050	59.300	61.750	59.030	-1.750	-2.870%	1.08万	0.65亿	0.410%
2026-06-22	61.710	61.050	62.750	60.220	-0.220	-0.360%	1.21万	0.74亿	0.460%
2026-06-18	58.990	61.270	61.270	57.550	2.920	5.000%	1.66万	1.00亿	0.630%
2026-06-17	60.000	58.350	60.000	57.970	-1.450	-2.420%	0.79万	0.47亿	0.300%
2026-06-16	59.770	59.800	60.000	57.350	0.730	1.240%	0.97万	0.57亿	0.370%
2026-06-15	59.300	59.070	60.500	58.580	-0.330	-0.560%	0.85万	0.50亿	0.320%
2026-06-12	59.260	59.400	60.550	58.500	1.550	2.680%	0.81万	0.48亿	0.310%
2026-06-11	57.420	57.850	58.400	57.110	-0.150	-0.260%	0.63万	0.36亿	0.240%
2026-06-10	58.890	58.000	59.230	57.900	-1.010	-1.710%	0.68万	0.40亿	0.260%
2026-06-09	57.830	59.010	59.950	57.510	1.150	1.990%	1.14万	0.67亿	0.430%
2026-06-08	58.100	57.860	59.400	57.740	-2.350	-3.900%	1.01万	0.59亿	0.390%
2026-06-05	63.100	60.210	63.100	60.000	-2.300	-3.680%	0.92万	0.56亿	0.350%
2026-06-04	62.040	62.510	64.100	62.040	-1.440	-2.250%	0.89万	0.56亿	0.340%
2026-06-03	65.920	63.950	66.100	63.010	-0.340	-0.530%	2.03万	1.31亿	0.770%
2026-06-02	61.330	64.290	64.290	61.330	3.060	5.000%	1.00万	0.63亿	0.380%
2026-06-01	59.370	61.230	61.920	58.000	2.130	3.600%	1.49万	0.89亿	0.570%
2026-05-29	59.440	59.100	60.390	57.650	0.090	0.150%	1.45万	0.86亿	0.550%
2026-05-28	60.410	59.010	60.820	59.000	-1.820	-2.990%	0.97万	0.58亿	0.370%
2026-05-27	61.200	60.830	62.680	59.900	-0.370	-0.600%	1.50万	0.92亿	0.570%
2026-05-26	59.970	61.200	61.800	57.200	1.200	2.000%	1.88万	1.12亿	0.720%
2026-05-25	63.000	60.000	63.400	59.760	-2.900	-4.610%	2.03万	1.23亿	0.770%
2026-05-22	63.190	62.900	63.800	61.500	-0.230	-0.360%	1.24万	0.78亿	0.470%
2026-05-21	63.000	63.130	64.850	62.590	0.780	1.250%	1.96万	1.24亿	0.740%
2026-05-20	59.950	62.350	65.820	59.950	-0.760	-1.200%	3.33万	2.04亿	1.270%
2026-05-19	65.000	63.110	65.130	63.110	-3.320	-5.000%	0.88万	0.56亿	0.340%
2026-05-18	70.970	66.430	71.800	66.430	-3.500	-5.010%	3.18万	2.18亿	1.210%
2026-05-15	66.350	69.930	69.930	66.350	3.330	5.000%	2.53万	1.75亿	0.960%
2026-05-14	66.770	66.600	67.500	65.600	0.180	0.270%	1.95万	1.29亿	0.740%
2026-05-13	67.790	66.420	68.000	65.400	-1.320	-1.950%	1.76万	1.18亿	0.670%
2026-05-12	67.990	67.740	69.100	67.010	0.750	1.120%	2.02万	1.37亿	0.770%
2026-05-11	67.400	66.990	67.450	65.270	0.860	1.300%	2.17万	1.44亿	0.830%
2026-05-08	67.540	66.130	67.750	66.000	-0.420	-0.630%	1.73万	1.15亿	0.660%
2026-05-07	65.800	66.550	67.990	65.010	1.640	2.530%	2.91万	1.94亿	1.110%
2026-05-06	63.500	64.910	64.910	63.020	3.090	5.000%	1.12万	0.72亿	0.430%
2026-04-30	61.700	61.820	61.820	58.810	2.940	4.990%	2.95万	1.78亿	1.120%
2026-04-29	55.300	58.880	58.920	55.300	2.570	4.560%	1.97万	1.14亿	0.750%
2026-04-28	54.070	56.310	56.870	51.500	2.150	3.970%	2.58万	1.40亿	0.980%
2026-04-27	54.530	54.160	55.990	53.000	0.820	1.540%	2.41万	1.32亿	0.920%
2026-04-24	51.270	53.340	53.340	51.200	2.540	5.000%	3.67万	1.94亿	1.400%
2026-04-23	51.200	50.800	52.400	50.650	-0.560	-1.090%	1.52万	0.78亿	0.580%
2026-04-22	51.790	51.360	51.870	49.000	-0.120	-0.230%	1.79万	0.91亿	0.680%
2026-04-21	52.180	51.480	52.810	50.900	-0.480	-0.920%	1.57万	0.81亿	0.600%
2026-04-20	49.900	51.960	53.380	49.890	0.880	1.720%	2.43万	1.28亿	0.930%
2026-04-17	49.220	51.080	51.200	48.930	2.300	4.720%	1.95万	0.98亿	0.740%
2026-04-16	48.750	48.780	49.800	48.200	0.030	0.060%	1.40万	0.69亿	0.530%
2026-04-15	49.510	48.750	49.900	47.700	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-14	47.550	48.760	48.760	47.550	2.320	4.996%	3.42万	0.00亿	0.000%
2026-04-13	43.790	46.440	46.440	43.710	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-10	42.210	44.230	44.250	42.210	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-09	42.080	42.140	42.660	41.710	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-08	42.000	42.140	42.580	41.740	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-07	41.900	41.740	42.000	41.150	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-03	42.690	41.680	42.690	41.500	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-02	43.330	42.220	43.330	42.000	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-01	43.300	43.340	43.630	43.010	0.000	0.000%	0.72万	0.00亿	0.000%