亚星化学 sh.600319
7.81
+2.09%
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 | 7.65 | 7.89 | 7.56 | 7.81 | +2.09% | 0.30 | 1.01% |
| 2026-05-21 | 8.07 | 8.10 | 7.61 | 7.65 | -4.49% | 0.47 | 1.55% |
| 2026-05-20 | 8.03 | 8.11 | 7.95 | 8.01 | -0.12% | 0.36 | 1.16% |
| 2026-05-19 | 8.15 | 8.29 | 7.91 | 8.02 | -2.31% | 0.43 | 1.37% |
| 2026-05-18 | 8.18 | 8.22 | 7.97 | 8.21 | +0.61% | 0.43 | 1.37% |
| 2026-05-15 | 8.24 | 8.32 | 8.09 | 8.16 | -0.85% | 0.37 | 1.16% |
| 2026-05-14 | 8.35 | 8.39 | 8.19 | 8.23 | -1.44% | 0.44 | 1.37% |
| 2026-05-13 | 8.32 | 8.46 | 8.22 | 8.35 | +1.21% | 0.54 | 1.68% |
| 2026-05-12 | 8.46 | 8.46 | 8.22 | 8.25 | -2.71% | 0.55 | 1.71% |
| 2026-05-11 | 8.37 | 8.83 | 8.22 | 8.48 | +1.31% | 0.98 | 2.97% |
| 2026-05-08 | 7.95 | 8.71 | 7.87 | 8.37 | +5.42% | 1.25 | 3.85% |
| 2026-05-07 | 8.12 | 8.17 | 7.90 | 7.94 | -2.22% | 0.38 | 1.23% |
| 2026-05-06 | 8.16 | 8.23 | 7.99 | 8.12 | +0.49% | 0.37 | 1.19% |
| 2026-04-30 | 8.03 | 8.19 | 8.03 | 8.08 | +0.75% | 0.39 | 1.25% |
| 2026-04-29 | 7.87 | 8.09 | 7.72 | 8.02 | +2.43% | 0.45 | 1.45% |
| 2026-04-28 | 7.82 | 7.94 | 7.74 | 7.83 | +0.77% | 0.39 | 1.29% |
| 2026-04-27 | 7.65 | 7.80 | 7.50 | 7.77 | +1.17% | 0.50 | 1.69% |
| 2026-04-24 | 7.31 | 7.70 | 7.31 | 7.68 | +4.07% | 0.52 | 1.78% |
| 2026-04-23 | 7.51 | 7.62 | 7.34 | 7.38 | -2.25% | 0.45 | 1.57% |
| 2026-04-22 | 7.54 | 7.60 | 7.41 | 7.55 | +0.67% | 0.31 | 1.07% |