亚盛集团 sh.600108
3.69
+1.37%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.69 | 3.71 | 3.61 | 3.69 | +1.37% | 2.47 | 3.45% |
| 2026-05-21 | 3.83 | 3.86 | 3.62 | 3.64 | -4.96% | 2.50 | 3.43% |
| 2026-05-20 | 3.88 | 3.90 | 3.76 | 3.83 | -2.05% | 1.92 | 2.59% |
| 2026-05-19 | 3.95 | 3.97 | 3.84 | 3.91 | -0.76% | 2.03 | 2.68% |
| 2026-05-18 | 3.96 | 4.01 | 3.90 | 3.94 | -0.51% | 2.16 | 2.82% |
| 2026-05-15 | 4.08 | 4.10 | 3.92 | 3.96 | -3.65% | 2.89 | 3.71% |
| 2026-05-14 | 4.26 | 4.26 | 4.09 | 4.11 | -3.52% | 2.62 | 3.23% |
| 2026-05-13 | 4.20 | 4.31 | 4.17 | 4.26 | +1.43% | 3.09 | 3.74% |
| 2026-05-12 | 4.40 | 4.40 | 4.15 | 4.20 | -4.33% | 3.37 | 4.07% |
| 2026-05-11 | 4.43 | 4.49 | 4.38 | 4.39 | -0.68% | 2.72 | 3.16% |
| 2026-05-08 | 4.35 | 4.49 | 4.33 | 4.42 | +1.38% | 3.15 | 3.64% |
| 2026-05-07 | 4.38 | 4.42 | 4.29 | 4.36 | -0.46% | 3.12 | 3.67% |
| 2026-05-06 | 4.40 | 4.43 | 4.33 | 4.38 | +0.92% | 2.66 | 3.13% |
| 2026-04-30 | 4.29 | 4.38 | 4.27 | 4.34 | +0.93% | 2.65 | 3.14% |
| 2026-04-29 | 4.15 | 4.32 | 4.14 | 4.30 | +2.87% | 2.98 | 3.57% |
| 2026-04-28 | 4.24 | 4.25 | 4.14 | 4.18 | -1.18% | 2.80 | 3.44% |
| 2026-04-27 | 4.23 | 4.25 | 4.17 | 4.23 | -0.94% | 2.61 | 3.18% |
| 2026-04-24 | 4.29 | 4.37 | 4.23 | 4.27 | -1.16% | 2.82 | 3.37% |
| 2026-04-23 | 4.36 | 4.42 | 4.22 | 4.32 | -1.59% | 3.90 | 4.65% |
| 2026-04-22 | 4.55 | 4.61 | 4.35 | 4.39 | -3.73% | 5.56 | 6.45% |