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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.77 | 5.93 | 5.71 | 5.91 | +2.43% | 0.22 | 1.16% |
| 2025-06-23 | 5.55 | 5.79 | 5.55 | 5.77 | +2.85% | 0.23 | 1.27% |
| 2025-06-20 | 5.65 | 5.69 | 5.56 | 5.61 | -0.36% | 0.15 | 0.86% |
| 2025-06-19 | 5.76 | 5.79 | 5.59 | 5.63 | -2.60% | 0.21 | 1.17% |
| 2025-06-18 | 5.80 | 5.83 | 5.65 | 5.78 | -0.34% | 0.22 | 1.24% |
| 2025-06-17 | 5.81 | 6.06 | 5.73 | 5.80 | -0.17% | 0.34 | 1.81% |
| 2025-06-16 | 5.79 | 5.83 | 5.68 | 5.81 | +0.69% | 0.23 | 1.26% |
| 2025-06-13 | 5.86 | 5.89 | 5.71 | 5.77 | -1.54% | 0.28 | 1.53% |
| 2025-06-12 | 5.86 | 5.93 | 5.80 | 5.86 | -0.17% | 0.21 | 1.13% |
| 2025-06-11 | 5.83 | 5.90 | 5.75 | 5.87 | +1.03% | 0.22 | 1.21% |
| 2025-06-10 | 5.99 | 5.99 | 5.70 | 5.81 | -2.02% | 0.33 | 1.82% |
| 2025-06-09 | 5.92 | 6.04 | 5.84 | 5.93 | +1.02% | 0.36 | 1.90% |
| 2025-06-06 | 5.80 | 5.89 | 5.76 | 5.87 | +1.03% | 0.29 | 1.55% |
| 2025-06-05 | 5.83 | 5.88 | 5.73 | 5.81 | -0.17% | 0.17 | 0.91% |
| 2025-06-04 | 5.86 | 5.92 | 5.79 | 5.82 | -0.68% | 0.23 | 1.22% |
| 2025-06-03 | 5.82 | 5.94 | 5.77 | 5.86 | +0.34% | 0.24 | 1.32% |
| 2025-05-30 | 5.92 | 5.98 | 5.81 | 5.84 | -1.85% | 0.25 | 1.36% |
| 2025-05-29 | 5.93 | 6.03 | 5.80 | 5.95 | +2.06% | 0.38 | 2.03% |
| 2025-05-28 | 5.88 | 5.95 | 5.80 | 5.83 | -1.19% | 0.15 | 0.80% |
| 2025-05-27 | 5.82 | 5.90 | 5.78 | 5.90 | +1.37% | 0.21 | 1.16% |