亚翔集成(603929)股票信息
| 股票代码 | 603929 |
| 股票名称 | 亚翔集成 |
| 最新价/元 | 26.61 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 3.22 |
| 买入/元 | 26.60 |
| 卖出/元 | 26.61 |
| 昨收/元 | 25.78 |
| 今开/元 | 27.89 |
| 最高/元 | 28.30 |
| 最低/元 | 26.58 |
| 成交量/手 | 156746.14 |
| 成交额/万 | 42986.01 |
| 股净值/元 | 19.86 |
| 市净率 | 3.91 |
| 总市值/万 | 567750.96 |
| 流通值/万 | 567750.96 |
| 换手率/% | 7.35 |
| 入市日期 | 2016-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
亚翔集成(603929)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.89 | 26.61 | 0.83 | 3.22 | 156746.14 | 42986.01 | 7.35 |
| 2024-10-10 | 25.55 | 25.78 | 0.29 | 1.14 | 69879.00 | 18156.57 | 3.28 |
| 2024-10-09 | 26.61 | 25.49 | -1.76 | -6.46 | 94191.15 | 24751.50 | 4.41 |
| 2024-10-08 | 27.50 | 27.25 | 2.25 | 9.00 | 124506.03 | 33324.88 | 5.84 |
| 2024-09-30 | 24.01 | 25.00 | 1.84 | 7.95 | 99941.98 | 24466.02 | 4.68 |
| 2024-09-27 | 22.41 | 23.16 | 0.98 | 4.42 | 34832.57 | 7948.46 | 1.63 |
| 2024-09-26 | 21.54 | 22.18 | 0.65 | 3.02 | 32936.00 | 7181.59 | 1.54 |
| 2024-09-25 | 21.66 | 21.53 | 0.22 | 1.03 | 43425.00 | 9469.59 | 2.04 |
| 2024-09-24 | 20.80 | 21.31 | 0.69 | 3.35 | 37620.00 | 7881.23 | 1.76 |
| 2024-09-23 | 20.36 | 20.62 | 0.44 | 2.18 | 28263.00 | 5819.71 | 1.32 |
| 2024-09-20 | 20.60 | 20.18 | -0.28 | -1.37 | 12846.19 | 2607.19 | 0.60 |
| 2024-09-19 | 20.53 | 20.46 | 0.06 | 0.29 | 20635.00 | 4238.12 | 0.97 |
| 2024-09-18 | 20.16 | 20.40 | 0.20 | 0.99 | 17011.57 | 3446.68 | 0.80 |
| 2024-09-13 | 20.57 | 20.20 | -0.30 | -1.46 | 14588.00 | 2975.84 | 0.68 |
| 2024-09-12 | 20.67 | 20.50 | -0.17 | -0.82 | 18728.23 | 3887.35 | 0.88 |
| 2024-09-11 | 20.59 | 20.67 | -0.03 | -0.15 | 14062.00 | 2906.66 | 0.66 |
| 2024-09-10 | 20.65 | 20.70 | 0.06 | 0.29 | 19577.26 | 4016.59 | 0.92 |
| 2024-09-09 | 20.39 | 20.64 | 0.08 | 0.39 | 21053.00 | 4334.84 | 0.99 |
| 2024-09-06 | 21.15 | 20.56 | -0.59 | -2.79 | 22674.00 | 4726.24 | 1.06 |
| 2024-09-05 | 21.18 | 21.15 | 0.01 | 0.05 | 20043.00 | 4240.18 | 0.94 |
| 2024-09-04 | 21.21 | 21.14 | -0.25 | -1.17 | 23902.00 | 5036.37 | 1.12 |
| 2024-09-03 | 21.35 | 21.39 | 0.04 | 0.19 | 23242.00 | 4963.31 | 1.09 |
| 2024-09-02 | 22.15 | 21.35 | -0.80 | -3.61 | 36679.00 | 8008.28 | 1.72 |
| 2024-08-30 | 21.49 | 22.15 | 0.60 | 2.78 | 38684.00 | 8537.56 | 1.81 |
| 2024-08-29 | 21.13 | 21.55 | 0.33 | 1.56 | 21905.00 | 4706.07 | 1.03 |
| 2024-08-28 | 21.30 | 21.22 | -0.06 | -0.28 | 12304.00 | 2616.34 | 0.58 |
| 2024-08-27 | 21.48 | 21.28 | -0.29 | -1.34 | 9809.00 | 2089.45 | 0.46 |
| 2024-08-26 | 21.28 | 21.57 | 0.17 | 0.79 | 13468.00 | 2893.78 | 0.63 |
| 2024-08-23 | 21.15 | 21.40 | 0.27 | 1.28 | 21632.00 | 4593.63 | 1.01 |
| 2024-08-22 | 21.58 | 21.13 | -0.36 | -1.68 | 18370.00 | 3902.52 | 0.86 |
| 2024-08-21 | 21.40 | 21.49 | -0.01 | -0.05 | 16943.00 | 3655.36 | 0.79 |
| 2024-08-20 | 22.18 | 21.50 | -0.69 | -3.11 | 29231.00 | 6296.68 | 1.37 |
| 2024-08-19 | 22.38 | 22.19 | -0.40 | -1.77 | 22229.00 | 4958.51 | 1.04 |
| 2024-08-16 | 22.48 | 22.59 | 0.24 | 1.07 | 22769.00 | 5161.84 | 1.07 |
| 2024-08-15 | 22.70 | 22.35 | -0.33 | -1.46 | 27481.00 | 6181.25 | 1.29 |
| 2024-08-14 | 23.06 | 22.68 | -0.46 | -1.99 | 15224.00 | 3481.40 | 0.71 |
| 2024-08-13 | 22.65 | 23.14 | 0.49 | 2.16 | 20776.00 | 4749.60 | 0.97 |
| 2024-08-12 | 22.92 | 22.65 | -0.27 | -1.18 | 16842.00 | 3838.58 | 0.79 |
| 2024-08-09 | 23.22 | 22.92 | 0.02 | 0.09 | 17813.85 | 4113.60 | 0.83 |
| 2024-08-08 | 22.80 | 22.90 | -0.05 | -0.22 | 24107.00 | 5504.79 | 1.13 |
| 2024-08-07 | 22.98 | 22.95 | -0.25 | -1.08 | 21224.00 | 4905.59 | 0.99 |
| 2024-08-06 | 23.40 | 23.20 | 0.10 | 0.43 | 23122.54 | 5360.60 | 1.08 |
| 2024-08-05 | 23.75 | 23.10 | -0.83 | -3.47 | 41084.00 | 9650.52 | 1.93 |
| 2024-08-02 | 24.51 | 23.93 | -1.00 | -4.01 | 50878.00 | 12365.67 | 2.38 |
| 2024-08-01 | 24.70 | 24.93 | 0.78 | 3.23 | 86068.00 | 21331.14 | 4.03 |
| 2024-07-31 | 22.75 | 24.15 | 0.96 | 4.14 | 47045.61 | 11167.46 | 2.20 |
| 2024-07-30 | 23.09 | 23.19 | 0.03 | 0.13 | 24342.00 | 5607.03 | 1.14 |
| 2024-07-29 | 22.98 | 23.16 | 0.15 | 0.65 | 23872.00 | 5520.46 | 1.12 |
| 2024-07-26 | 22.32 | 23.01 | 0.73 | 3.28 | 32286.00 | 7372.21 | 1.51 |
| 2024-07-25 | 22.19 | 22.28 | -0.12 | -0.54 | 23684.00 | 5284.19 | 1.11 |
| 2024-07-24 | 23.64 | 22.40 | -0.81 | -3.49 | 46383.00 | 10571.68 | 2.17 |
| 2024-07-23 | 24.50 | 23.21 | -1.19 | -4.88 | 39594.00 | 9356.27 | 1.86 |
| 2024-07-22 | 24.63 | 24.40 | -0.21 | -0.85 | 30799.00 | 7492.07 | 1.44 |
| 2024-07-19 | 24.13 | 24.61 | 0.40 | 1.65 | 50366.00 | 12459.71 | 2.36 |
| 2024-07-18 | 23.58 | 24.21 | 0.31 | 1.30 | 40510.00 | 9614.30 | 1.90 |
| 2024-07-17 | 25.15 | 23.90 | -1.30 | -5.16 | 57118.00 | 13904.05 | 2.68 |
| 2024-07-16 | 25.18 | 25.20 | 0.02 | 0.08 | 42649.00 | 10730.60 | 2.00 |
| 2024-07-15 | 25.50 | 25.18 | -0.41 | -1.60 | 38624.00 | 9786.55 | 1.81 |
| 2024-07-12 | 25.44 | 25.59 | -0.13 | -0.51 | 47443.00 | 12104.57 | 2.22 |
| 2024-07-11 | 26.21 | 25.72 | 0.02 | 0.08 | 81295.00 | 20844.48 | 3.81 |
| 2024-07-10 | 25.14 | 25.70 | 0.48 | 1.90 | 126187.39 | 32502.45 | 5.91 |
| 2024-07-09 | 23.96 | 25.22 | 2.29 | 9.99 | 116977.28 | 29005.00 | 5.48 |
| 2024-07-08 | 23.05 | 22.93 | -0.18 | -0.78 | 17668.00 | 4050.32 | 0.83 |
| 2024-07-05 | 23.03 | 23.11 | 0.00 | 0.00 | 17380.00 | 3972.53 | 0.81 |
| 2024-07-04 | 23.61 | 23.11 | -0.59 | -2.49 | 21382.50 | 4984.60 | 1.00 |
| 2024-07-03 | 24.12 | 23.70 | -0.42 | -1.74 | 13817.00 | 3290.01 | 0.65 |
| 2024-07-02 | 24.30 | 24.12 | -0.26 | -1.07 | 17602.00 | 4271.23 | 0.82 |
| 2024-07-01 | 24.05 | 24.38 | 0.48 | 2.01 | 23352.00 | 5642.35 | 1.09 |
| 2024-06-28 | 23.62 | 23.90 | 0.28 | 1.19 | 20766.00 | 4985.76 | 0.97 |
| 2024-06-27 | 24.01 | 23.62 | -0.53 | -2.20 | 17613.00 | 4197.30 | 0.83 |
| 2024-06-26 | 23.30 | 24.15 | 0.84 | 3.60 | 28746.00 | 6825.96 | 1.35 |
| 2024-06-25 | 24.18 | 23.31 | -1.09 | -4.47 | 49483.00 | 11642.06 | 2.32 |
| 2024-06-24 | 25.16 | 24.40 | -0.76 | -3.02 | 27246.00 | 6724.50 | 1.28 |
| 2024-06-21 | 24.70 | 25.16 | 0.28 | 1.13 | 25474.00 | 6308.72 | 1.19 |
| 2024-06-20 | 25.00 | 24.88 | -0.17 | -0.68 | 29602.00 | 7476.39 | 1.39 |
| 2024-06-19 | 25.48 | 25.05 | -0.32 | -1.26 | 24413.00 | 6136.95 | 1.14 |
| 2024-06-18 | 25.78 | 25.37 | -0.36 | -1.40 | 32779.00 | 8323.54 | 1.54 |
| 2024-06-17 | 25.40 | 25.73 | 0.41 | 1.62 | 32906.00 | 8420.30 | 1.54 |
| 2024-06-14 | 25.72 | 25.32 | -0.65 | -2.50 | 47698.00 | 12193.53 | 2.24 |
| 2024-06-13 | 26.23 | 25.97 | -0.27 | -1.03 | 55415.00 | 14504.48 | 2.60 |
| 2024-06-12 | 25.28 | 26.24 | 1.09 | 4.33 | 71437.00 | 18477.00 | 3.35 |
| 2024-06-11 | 24.26 | 25.15 | 0.62 | 2.53 | 45724.00 | 11335.33 | 2.14 |
| 2024-06-07 | 24.25 | 24.53 | 0.34 | 1.41 | 24355.00 | 5972.11 | 1.14 |
| 2024-06-06 | 24.45 | 24.19 | -0.19 | -0.78 | 31929.00 | 7839.45 | 1.50 |
| 2024-06-05 | 25.10 | 24.38 | -0.92 | -3.64 | 31987.00 | 7975.01 | 1.50 |
| 2024-06-04 | 24.82 | 25.30 | 0.50 | 2.02 | 38825.00 | 9749.99 | 1.82 |
| 2024-06-03 | 24.52 | 24.80 | 0.26 | 1.06 | 24533.00 | 6091.00 | 1.15 |
| 2024-05-31 | 24.63 | 24.54 | -0.17 | -0.69 | 19564.00 | 4813.50 | 0.92 |
| 2024-05-30 | 24.23 | 24.71 | 0.19 | 0.78 | 32337.00 | 8015.25 | 1.52 |
| 2024-05-29 | 24.30 | 24.52 | 0.00 | 0.00 | 20058.00 | 4899.26 | 0.94 |
| 2024-05-28 | 25.13 | 24.52 | -0.72 | -2.85 | 32635.00 | 8037.81 | 1.53 |
| 2024-05-27 | 24.42 | 25.24 | 0.76 | 3.11 | 43317.00 | 10641.36 | 2.03 |
| 2024-05-24 | 24.77 | 24.48 | -0.35 | -1.41 | 25536.99 | 6262.91 | 1.20 |
| 2024-05-23 | 25.38 | 24.83 | -0.36 | -1.43 | 27273.00 | 6833.48 | 1.28 |
| 2024-05-22 | 25.41 | 25.19 | -0.37 | -1.45 | 26987.00 | 6847.25 | 1.26 |
| 2024-05-21 | 25.71 | 25.56 | -0.24 | -0.93 | 33641.11 | 8695.98 | 1.58 |
| 2024-05-20 | 25.45 | 25.80 | 0.38 | 1.50 | 37020.00 | 9445.29 | 1.74 |
| 2024-05-17 | 25.12 | 25.42 | -0.11 | -0.43 | 35070.00 | 8875.12 | 1.64 |
| 2024-05-16 | 24.85 | 25.53 | 0.63 | 2.53 | 51957.11 | 13154.40 | 2.44 |
| 2024-05-15 | 25.09 | 24.90 | -0.05 | -0.20 | 58306.00 | 14602.24 | 2.73 |
日K线
周K线
月K线
