亚辉龙（688575）历史行情

以下为亚辉龙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
2026-10-08	10.640	10.510	10.770	10.340	-0.020	-0.190%	1,078.38万	1.13亿	1.887%
2026-10-07	10.350	10.530	10.650	10.300	0.230	2.233%	848.43万	0.89亿	1.485%
2026-10-06	10.350	10.530	10.650	10.300	0.230	2.233%	848.43万	0.89亿	1.485%
2026-10-05	10.350	10.530	10.650	10.300	0.230	2.233%	848.43万	0.89亿	1.485%
2026-10-02	10.350	10.530	10.650	10.300	0.230	2.233%	848.43万	0.89亿	1.485%
2026-10-01	10.350	10.530	10.650	10.300	0.230	2.233%	848.43万	0.89亿	1.485%
2026-09-30	10.350	10.530	10.650	10.300	0.230	2.233%	848.43万	0.00亿	0.000%
2026-09-29	10.290	10.300	10.480	10.160	0.010	0.097%	770.52万	0.00亿	0.000%
2026-09-28	10.200	10.290	10.400	10.200	0.010	0.097%	822.75万	0.00亿	0.000%
2026-09-27	10.440	10.280	10.620	10.260	-0.210	-2.002%	914.25万	0.95亿	1.600%
2026-09-24	10.440	10.280	10.620	10.260	-0.210	-2.002%	914.25万	0.00亿	0.000%
2026-09-23	10.470	10.490	10.590	10.300	0.050	0.479%	1,085.96万	0.00亿	0.000%
2026-09-22	10.230	10.440	10.660	10.140	0.200	1.953%	1,823.67万	0.00亿	0.000%
2026-09-21	9.680	10.240	10.260	9.680	0.500	5.133%	1,554.70万	0.00亿	0.000%
2026-09-18	9.690	9.740	9.960	9.580	0.100	1.037%	1,011.70万	0.00亿	0.000%
2026-09-17	9.470	9.640	9.710	9.420	0.190	2.011%	759.86万	0.00亿	0.000%
2026-09-16	9.360	9.450	9.480	9.220	0.080	0.854%	443.04万	0.00亿	0.000%
2026-09-15	9.570	9.370	9.570	9.370	-0.210	-2.192%	573.20万	0.00亿	0.000%
2026-09-14	9.460	9.580	9.640	9.450	0.050	0.525%	518.41万	0.00亿	0.000%
2026-09-11	9.700	9.530	9.780	9.450	-0.230	-2.357%	787.13万	0.00亿	0.000%
2026-09-10	9.830	9.760	9.890	9.710	-0.160	-1.613%	577.87万	0.00亿	0.000%
2026-09-09	10.230	9.920	10.270	9.890	-0.310	-3.030%	978.58万	0.00亿	0.000%
2026-09-08	10.080	10.230	10.230	10.030	0.130	1.287%	969.96万	0.00亿	0.000%
2026-09-07	10.110	10.100	10.150	10.000	-0.010	-0.099%	685.63万	0.00亿	0.000%
2026-09-04	10.250	10.110	10.420	10.010	-0.020	-0.197%	1,134.48万	0.00亿	0.000%
2026-09-03	10.180	10.130	10.300	10.080	-0.040	-0.393%	975.12万	0.00亿	0.000%
2026-09-02	10.400	10.170	10.490	10.120	-0.320	-3.051%	1,333.49万	0.00亿	0.000%
2026-09-01	10.310	10.490	10.660	10.200	0.220	2.142%	1,747.26万	0.00亿	0.000%
2026-08-31	10.580	10.270	10.760	10.110	-0.120	-1.155%	2,019.02万	0.00亿	0.000%
2026-08-28	11.110	10.390	11.130	10.390	-0.370	-3.439%	3,476.76万	0.00亿	0.000%
2026-08-27	10.360	10.760	11.400	10.360	1.260	13.263%	5,465.18万	0.00亿	0.000%
2026-08-26	9.340	9.500	9.680	9.330	0.120	1.279%	914.70万	0.00亿	0.000%
2026-08-25	9.180	9.380	9.390	9.110	0.180	1.957%	595.25万	0.00亿	0.000%
2026-08-24	9.500	9.200	9.550	9.130	-0.350	-3.665%	923.66万	0.00亿	0.000%
2026-08-21	9.680	9.550	9.830	9.500	-0.310	-3.144%	1,175.43万	0.00亿	0.000%
2026-08-20	9.500	9.860	10.140	9.500	0.470	5.005%	2,057.54万	0.00亿	0.000%
2026-08-19	9.550	9.390	9.590	9.330	-0.210	-2.187%	1,007.13万	0.00亿	0.000%
2026-08-18	9.880	9.600	9.990	9.530	-0.390	-3.904%	1,787.55万	0.00亿	0.000%
2026-08-17	10.150	9.990	10.230	9.750	-0.130	-1.285%	1,917.70万	0.00亿	0.000%
2026-08-14	9.620	10.120	10.660	9.560	0.520	5.417%	3,225.70万	0.00亿	0.000%
2026-08-13	9.550	9.600	9.740	9.380	0.060	0.629%	1,093.92万	0.00亿	0.000%
2026-08-12	9.450	9.540	9.640	9.390	0.090	0.952%	657.55万	0.00亿	0.000%
2026-08-11	9.500	9.450	9.580	9.370	-0.100	-1.047%	748.72万	0.00亿	0.000%
2026-08-10	9.480	9.550	9.710	9.400	0.110	1.165%	1,028.20万	0.00亿	0.000%
2026-08-07	9.070	9.440	9.470	9.010	0.340	3.736%	1,076.15万	0.00亿	0.000%
2026-08-06	9.200	9.100	9.280	9.000	-0.160	-1.728%	697.21万	0.00亿	0.000%
2026-08-05	9.310	9.260	9.380	9.190	-0.080	-0.857%	782.06万	0.00亿	0.000%
2026-08-04	9.330	9.340	9.430	9.280	0.010	0.107%	536.52万	0.00亿	0.000%
2026-08-03	9.170	9.330	9.350	9.170	0.160	1.745%	514.19万	0.00亿	0.000%
2026-07-31	9.060	9.170	9.200	9.050	0.110	1.214%	629.41万	0.00亿	0.000%
2026-07-30	8.980	9.060	9.300	8.970	0.050	0.555%	718.54万	0.00亿	0.000%
2026-07-29	8.850	9.010	9.120	8.850	0.160	1.808%	716.91万	0.00亿	0.000%
2026-07-28	8.750	8.850	9.000	8.710	0.050	0.568%	570.65万	0.00亿	0.000%
2026-07-27	8.460	8.800	8.830	8.410	0.280	3.286%	711.97万	0.00亿	0.000%
2026-07-24	8.990	8.520	9.000	8.500	-0.490	-5.438%	773.29万	0.00亿	0.000%
2026-07-23	8.940	9.010	9.030	8.830	0.000	0.000%	682.61万	0.00亿	0.000%
2026-07-22	9.130	9.010	9.330	8.940	-0.120	-1.314%	923.24万	0.00亿	0.000%
2026-07-21	9.300	9.130	9.340	9.020	-0.160	-1.722%	888.86万	0.00亿	0.000%
2026-07-20	9.360	9.290	9.440	9.000	-0.070	-0.748%	1,072.55万	0.00亿	0.000%
2026-07-17	9.910	9.360	9.990	9.290	-0.380	-3.901%	1,327.36万	0.00亿	0.000%
2026-07-16	9.490	9.740	9.860	9.390	0.210	2.204%	1,327.84万	0.00亿	0.000%
2026-07-15	9.150	9.530	9.650	9.120	0.360	3.926%	1,354.40万	0.00亿	0.000%
2026-07-14	9.000	9.170	9.260	8.910	0.170	1.889%	774.25万	0.00亿	0.000%
2026-07-13	9.080	9.000	9.170	8.910	-0.110	-1.207%	687.68万	0.00亿	0.000%
2026-07-10	8.850	9.110	9.210	8.730	0.230	2.590%	834.38万	0.00亿	0.000%
2026-07-09	8.920	8.880	9.100	8.720	-0.080	-0.893%	596.39万	0.00亿	0.000%
2026-07-08	8.950	8.960	9.110	8.810	-0.010	-0.111%	495.74万	0.00亿	0.000%
2026-07-07	9.230	8.970	9.230	8.910	-0.280	-3.027%	627.46万	0.00亿	0.000%
2026-07-06	9.200	9.250	9.410	9.180	-0.040	-0.431%	646.63万	0.00亿	0.000%
2026-07-03	9.170	9.290	9.360	9.100	0.120	1.309%	660.00万	0.00亿	0.000%
2026-07-02	9.150	9.170	9.360	9.050	0.060	0.659%	704.22万	0.00亿	0.000%
2026-07-01	8.760	9.110	9.190	8.680	0.350	3.995%	784.61万	0.00亿	0.000%
2026-06-30	8.780	8.760	8.930	8.660	-0.160	-1.794%	672.00万	0.00亿	0.000%
2026-06-29	8.590	8.920	8.950	8.340	0.330	3.842%	1,033.47万	0.00亿	0.000%
2026-06-26	8.770	8.590	8.770	8.560	-0.180	-2.052%	665.60万	0.00亿	0.000%
2026-06-25	8.900	8.770	8.910	8.520	-0.140	-1.571%	850.44万	0.00亿	0.000%
2026-06-24	9.290	8.910	9.300	8.850	-0.280	-3.047%	801.86万	0.00亿	0.000%
2026-06-23	9.050	9.190	9.360	9.000	0.180	1.998%	1,184.10万	0.00亿	0.000%
2026-06-22	9.180	9.010	9.210	8.750	-0.200	-2.172%	1,172.02万	0.00亿	0.000%
2026-06-18	9.040	9.210	9.360	9.040	0.110	1.209%	713.43万	0.00亿	0.000%
2026-06-17	9.300	9.100	9.370	9.040	-0.250	-2.674%	743.73万	0.00亿	0.000%
2026-06-16	9.560	9.350	9.560	9.330	-0.220	-2.299%	542.21万	0.00亿	0.000%
2026-06-15	9.580	9.570	9.710	9.410	0.080	0.843%	757.12万	0.00亿	0.000%
2026-06-12	9.470	9.490	9.710	9.450	0.031	0.328%	823.38万	0.00亿	0.000%
2026-06-11	9.529	9.459	9.579	9.309	-0.080	-0.839%	631.96万	0.00亿	0.000%
2026-06-10	9.479	9.539	9.569	9.179	0.060	0.633%	1,018.09万	0.00亿	0.000%
2026-06-09	9.609	9.479	9.669	9.359	-0.040	-0.420%	801.85万	0.00亿	0.000%
2026-06-08	9.739	9.519	9.859	9.359	-0.330	-3.351%	1,077.56万	0.00亿	0.000%
2026-06-05	9.759	9.849	9.949	9.639	0.120	1.233%	934.04万	0.00亿	0.000%
2026-06-04	10.119	9.729	10.149	9.629	-0.420	-4.138%	1,147.45万	0.00亿	0.000%
2026-06-03	10.309	10.149	10.319	10.039	-0.170	-1.647%	608.50万	0.00亿	0.000%
2026-06-02	10.499	10.319	10.599	10.229	-0.170	-1.621%	630.94万	0.00亿	0.000%
2026-06-01	10.219	10.489	10.569	10.159	0.210	2.043%	895.34万	0.00亿	0.000%
2026-05-29	10.259	10.279	10.429	10.079	-0.030	-0.291%	983.35万	0.00亿	0.000%
2026-05-28	10.549	10.309	10.579	10.099	-0.230	-2.182%	838.01万	0.00亿	0.000%
2026-05-27	10.889	10.539	10.949	10.439	-0.320	-2.947%	861.35万	0.00亿	0.000%
2026-05-26	11.099	10.859	11.099	10.729	-0.210	-1.897%	637.05万	0.00亿	0.000%
2026-05-25	11.219	11.069	11.309	10.979	-0.140	-1.249%	727.69万	0.00亿	0.000%
2026-05-22	11.639	11.209	11.639	11.119	-0.300	-2.607%	818.60万	0.00亿	0.000%
2026-05-21	12.059	11.509	12.139	11.479	-0.560	-4.640%	1,064.85万	0.00亿	0.000%
2026-05-20	12.259	12.069	12.319	11.949	-0.260	-2.109%	605.38万	0.00亿	0.000%
2026-05-19	12.229	12.329	12.369	12.169	0.160	1.315%	346.03万	0.00亿	0.000%
2026-05-18	12.239	12.169	12.299	12.079	-0.060	-0.491%	390.17万	0.00亿	0.000%
2026-05-15	12.439	12.229	12.519	12.169	-0.230	-1.846%	707.64万	0.00亿	0.000%
2026-05-14	12.959	12.459	13.019	12.439	-0.510	-3.932%	812.14万	0.00亿	0.000%
2026-05-13	13.149	12.969	13.219	12.919	-0.180	-1.369%	582.79万	0.00亿	0.000%
2026-05-12	13.299	13.149	13.309	13.139	-0.210	-1.572%	460.17万	0.00亿	0.000%
2026-05-11	13.229	13.359	13.429	13.129	0.130	0.983%	663.34万	0.00亿	0.000%
2026-05-08	13.279	13.229	13.339	13.119	-0.080	-0.601%	729.53万	0.00亿	0.000%
2026-05-07	13.559	13.309	13.629	13.259	-0.290	-2.133%	745.64万	0.00亿	0.000%
2026-05-06	13.739	13.599	13.869	13.539	-0.190	-1.378%	587.10万	0.00亿	0.000%
2026-04-30	14.279	13.789	14.279	13.769	-0.520	-3.634%	627.58万	0.00亿	0.000%
2026-04-29	14.159	14.309	14.419	14.039	0.340	2.434%	524.66万	0.00亿	0.000%
2026-04-28	13.929	13.969	14.099	13.859	0.090	0.648%	285.65万	0.00亿	0.000%
2026-04-27	14.079	13.879	14.129	13.879	-0.200	-1.421%	338.95万	0.00亿	0.000%
2026-04-24	13.979	14.079	14.139	13.899	0.000	0.000%	283.95万	0.00亿	0.000%
2026-04-23	14.219	14.079	14.269	13.989	-0.120	-0.845%	353.17万	0.00亿	0.000%
2026-04-22	14.219	14.199	14.289	14.159	-0.020	-0.141%	211.73万	0.00亿	0.000%
2026-04-21	14.379	14.219	14.559	14.199	-0.260	-1.796%	342.62万	0.00亿	0.000%
2026-04-20	14.379	14.479	14.519	14.329	0.090	0.625%	411.57万	0.00亿	0.000%
2026-04-17	14.599	14.389	14.619	14.379	-0.240	-1.641%	405.37万	0.00亿	0.000%
2026-04-16	14.979	14.629	14.979	14.599	-0.350	-2.337%	646.63万	0.00亿	0.000%
2026-04-15	14.879	14.979	14.999	14.709	0.220	1.491%	674.82万	0.00亿	0.000%
2026-04-14	14.829	14.759	14.929	14.559	-0.050	-0.338%	425.04万	0.00亿	0.000%
2026-04-13	14.859	14.809	14.939	14.619	-0.020	-0.135%	466.66万	0.00亿	0.000%
2026-04-10	14.729	14.829	15.009	14.639	0.000	0.000%	532.85万	0.00亿	0.000%
2026-04-09	15.079	14.649	15.159	14.649	0.000	0.000%	624.53万	0.00亿	0.000%
2026-04-08	14.949	15.059	15.249	14.909	0.000	0.000%	854.21万	0.00亿	0.000%
2026-04-07	14.389	14.699	14.759	14.249	0.000	0.000%	390.90万	0.00亿	0.000%
2026-04-03	14.749	14.439	14.769	14.409	0.000	0.000%	583.44万	0.00亿	0.000%
2026-04-02	14.859	14.739	14.979	14.489	0.000	0.000%	537.61万	0.00亿	0.000%
2026-04-01	14.719	14.949	15.019	14.579	0.000	0.000%	544.21万	0.00亿	0.000%