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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.75 | 5.87 | 5.75 | 5.82 | +0.34% | 0.16 | 0.86% |
| 2025-05-23 | 5.81 | 5.92 | 5.75 | 5.80 | -0.17% | 0.25 | 1.37% |
| 2025-05-22 | 5.95 | 5.97 | 5.78 | 5.81 | -2.84% | 0.41 | 2.21% |
| 2025-05-21 | 6.08 | 6.15 | 5.96 | 5.98 | -2.29% | 0.35 | 1.83% |
| 2025-05-20 | 5.93 | 6.14 | 5.92 | 6.12 | +2.17% | 0.45 | 2.35% |
| 2025-05-19 | 5.93 | 6.02 | 5.80 | 5.99 | +1.18% | 0.42 | 2.25% |
| 2025-05-16 | 5.80 | 5.98 | 5.75 | 5.92 | +2.42% | 0.41 | 2.22% |
| 2025-05-15 | 5.78 | 5.88 | 5.70 | 5.78 | -0.34% | 0.36 | 1.97% |
| 2025-05-14 | 5.70 | 5.87 | 5.60 | 5.80 | +1.58% | 0.68 | 3.75% |
| 2025-05-13 | 5.60 | 6.00 | 5.49 | 5.71 | +2.51% | 0.74 | 4.12% |
| 2025-05-12 | 5.55 | 5.64 | 5.46 | 5.57 | +0.54% | 0.18 | 1.02% |
| 2025-05-09 | 5.58 | 5.60 | 5.51 | 5.54 | -0.54% | 0.18 | 1.03% |
| 2025-05-08 | 5.57 | 5.61 | 5.51 | 5.57 | -1.07% | 0.26 | 1.50% |
| 2025-05-07 | 5.49 | 5.74 | 5.49 | 5.63 | +3.30% | 0.46 | 2.62% |
| 2025-05-06 | 5.33 | 5.46 | 5.30 | 5.45 | +3.02% | 0.21 | 1.25% |