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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.73 | 6.92 | 6.69 | 6.91 | +2.67% | 0.71 | 3.30% |
| 2025-07-21 | 6.68 | 6.74 | 6.65 | 6.73 | +0.75% | 0.54 | 2.54% |
| 2025-07-18 | 6.75 | 6.78 | 6.64 | 6.68 | -1.04% | 0.61 | 2.88% |
| 2025-07-17 | 6.63 | 6.92 | 6.59 | 6.75 | +1.81% | 0.94 | 4.41% |
| 2025-07-16 | 6.53 | 6.70 | 6.47 | 6.63 | +1.69% | 0.77 | 3.68% |
| 2025-07-15 | 6.51 | 6.59 | 6.38 | 6.52 | -1.06% | 0.71 | 3.50% |
| 2025-07-14 | 6.50 | 6.60 | 6.49 | 6.59 | +1.70% | 0.74 | 3.59% |
| 2025-07-11 | 6.46 | 6.51 | 6.36 | 6.48 | +0.78% | 0.72 | 3.53% |
| 2025-07-10 | 6.48 | 6.48 | 6.35 | 6.43 | -0.46% | 0.75 | 3.72% |
| 2025-07-09 | 6.52 | 6.66 | 6.45 | 6.46 | -1.67% | 1.17 | 5.69% |
| 2025-07-08 | 6.52 | 6.59 | 6.36 | 6.57 | +1.86% | 1.52 | 7.45% |
| 2025-07-07 | 6.36 | 6.55 | 6.30 | 6.45 | -1.98% | 1.72 | 8.45% |
| 2025-07-04 | 6.90 | 7.13 | 6.55 | 6.58 | -9.24% | 3.51 | 16.45% |
| 2025-07-03 | 7.90 | 8.30 | 7.21 | 7.25 | -8.23% | 5.44 | 22.01% |
| 2025-07-02 | 7.79 | 7.90 | 7.38 | 7.90 | +10.03% | 4.66 | 18.90% |
| 2025-07-01 | 6.43 | 7.18 | 6.23 | 7.18 | +9.95% | 2.66 | 12.78% |
| 2025-06-30 | 5.94 | 6.53 | 5.91 | 6.53 | +9.93% | 2.03 | 10.01% |
| 2025-06-27 | 5.98 | 5.98 | 5.89 | 5.94 | +0.17% | 0.15 | 0.81% |
| 2025-06-26 | 5.96 | 6.00 | 5.88 | 5.93 | 0.00% | 0.19 | 1.00% |
| 2025-06-25 | 5.98 | 5.98 | 5.85 | 5.93 | +0.34% | 0.20 | 1.08% |