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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.43 | 3.47 | 3.37 | 3.38 | -2.03% | 1.43 | 2.16% |
| 2026-02-12 | 3.49 | 3.50 | 3.42 | 3.45 | -1.71% | 1.25 | 1.86% |
| 2026-02-11 | 3.46 | 3.52 | 3.43 | 3.51 | +1.45% | 1.49 | 2.19% |
| 2026-02-10 | 3.49 | 3.49 | 3.41 | 3.46 | -0.57% | 1.23 | 1.84% |
| 2026-02-09 | 3.53 | 3.55 | 3.47 | 3.48 | -0.85% | 1.71 | 2.52% |
| 2026-02-06 | 3.46 | 3.58 | 3.46 | 3.51 | +0.86% | 1.48 | 2.15% |
| 2026-02-05 | 3.55 | 3.60 | 3.47 | 3.48 | -2.79% | 2.02 | 2.95% |
| 2026-02-04 | 3.61 | 3.64 | 3.50 | 3.58 | +0.56% | 1.97 | 2.83% |
| 2026-02-03 | 3.55 | 3.58 | 3.49 | 3.56 | +0.56% | 1.77 | 2.57% |
| 2026-02-02 | 3.66 | 3.68 | 3.53 | 3.54 | -5.35% | 3.19 | 4.54% |
| 2026-01-30 | 3.74 | 3.87 | 3.68 | 3.74 | -0.53% | 4.42 | 6.02% |
| 2026-01-29 | 3.84 | 3.95 | 3.74 | 3.76 | -2.08% | 5.23 | 7.04% |
| 2026-01-28 | 3.61 | 3.93 | 3.59 | 3.84 | +5.79% | 4.80 | 6.54% |
| 2026-01-27 | 3.76 | 3.76 | 3.58 | 3.63 | -4.22% | 3.73 | 5.25% |
| 2026-01-26 | 3.66 | 3.79 | 3.62 | 3.79 | +3.55% | 4.01 | 5.54% |
| 2026-01-23 | 3.58 | 3.72 | 3.58 | 3.66 | +1.67% | 3.35 | 4.70% |
| 2026-01-22 | 3.58 | 3.62 | 3.51 | 3.60 | +1.12% | 2.17 | 3.13% |
| 2026-01-21 | 3.47 | 3.67 | 3.44 | 3.56 | +2.01% | 3.40 | 4.89% |
| 2026-01-20 | 3.49 | 3.53 | 3.44 | 3.49 | -0.57% | 1.91 | 2.82% |
| 2026-01-19 | 3.43 | 3.55 | 3.41 | 3.51 | +3.54% | 2.94 | 4.34% |