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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.58 | 4.67 | 4.45 | 4.56 | -0.65% | 6.28 | 7.10% |
| 2026-04-20 | 4.52 | 4.60 | 4.43 | 4.59 | +1.55% | 3.86 | 4.37% |
| 2026-04-17 | 4.55 | 4.59 | 4.47 | 4.52 | -0.88% | 3.05 | 3.46% |
| 2026-04-16 | 4.43 | 4.57 | 4.35 | 4.56 | +3.40% | 4.39 | 5.03% |
| 2026-04-15 | 4.51 | 4.54 | 4.39 | 4.41 | -2.00% | 3.03 | 3.49% |
| 2026-04-14 | 4.54 | 4.64 | 4.43 | 4.50 | -0.22% | 3.07 | 3.52% |
| 2026-04-13 | 4.47 | 4.56 | 4.44 | 4.51 | +1.58% | 4.03 | 4.60% |
| 2026-04-10 | 4.52 | 4.55 | 4.43 | 4.44 | -0.89% | 2.70 | 3.09% |
| 2026-04-09 | 4.50 | 4.57 | 4.45 | 4.48 | -1.10% | 2.89 | 3.30% |
| 2026-04-08 | 4.50 | 4.55 | 4.43 | 4.53 | +1.80% | 4.11 | 4.68% |
| 2026-04-07 | 4.33 | 4.50 | 4.26 | 4.45 | +3.01% | 4.74 | 5.52% |
| 2026-04-03 | 4.58 | 4.58 | 4.28 | 4.32 | -5.05% | 4.35 | 5.14% |
| 2026-04-02 | 4.69 | 4.70 | 4.51 | 4.55 | -1.94% | 3.66 | 4.11% |
| 2026-04-01 | 4.67 | 4.69 | 4.50 | 4.64 | +1.98% | 5.62 | 6.28% |
| 2026-03-31 | 4.95 | 4.95 | 4.50 | 4.55 | -7.14% | 9.64 | 10.65% |
| 2026-03-30 | 4.85 | 5.02 | 4.80 | 4.90 | +1.03% | 8.97 | 9.37% |
| 2026-03-27 | 4.74 | 4.95 | 4.63 | 4.85 | +1.04% | 6.27 | 6.66% |
| 2026-03-26 | 4.99 | 5.00 | 4.75 | 4.80 | -4.19% | 6.25 | 6.63% |
| 2026-03-25 | 4.96 | 5.21 | 4.85 | 5.01 | +2.87% | 9.84 | 10.05% |
| 2026-03-24 | 4.84 | 4.92 | 4.72 | 4.87 | +2.53% | 6.23 | 6.64% |