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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.90 | 7.90 | 7.43 | 7.50 | -1.19% | 0.40 | 1.38% |
| 2026-04-20 | 7.29 | 7.69 | 7.29 | 7.59 | +2.02% | 0.37 | 1.26% |
| 2026-04-17 | 7.48 | 7.55 | 7.29 | 7.44 | +0.13% | 0.27 | 0.94% |
| 2026-04-16 | 7.30 | 7.49 | 7.21 | 7.43 | +1.92% | 0.28 | 0.97% |
| 2026-04-15 | 7.50 | 7.52 | 7.27 | 7.29 | -2.80% | 0.29 | 1.01% |
| 2026-04-14 | 7.62 | 7.71 | 7.40 | 7.50 | -1.32% | 0.33 | 1.12% |
| 2026-04-13 | 7.48 | 7.62 | 7.29 | 7.60 | +1.60% | 0.35 | 1.19% |
| 2026-04-10 | 7.44 | 7.57 | 7.41 | 7.48 | +0.81% | 0.20 | 0.70% |
| 2026-04-09 | 7.67 | 7.67 | 7.41 | 7.42 | -2.24% | 0.29 | 0.99% |
| 2026-04-08 | 7.55 | 7.61 | 7.30 | 7.59 | +1.34% | 0.31 | 1.05% |
| 2026-04-07 | 7.20 | 7.53 | 7.00 | 7.49 | +4.03% | 0.50 | 1.73% |
| 2026-04-03 | 7.41 | 7.53 | 7.10 | 7.20 | -2.83% | 0.30 | 1.06% |
| 2026-04-02 | 7.56 | 7.57 | 7.36 | 7.41 | -1.98% | 0.36 | 1.26% |
| 2026-04-01 | 7.63 | 7.78 | 7.50 | 7.56 | -0.26% | 0.28 | 0.95% |
| 2026-03-31 | 7.80 | 7.83 | 7.57 | 7.58 | -1.81% | 0.29 | 0.99% |
| 2026-03-30 | 7.70 | 7.85 | 7.57 | 7.72 | +0.13% | 0.36 | 1.22% |
| 2026-03-27 | 7.26 | 7.76 | 7.18 | 7.71 | +5.04% | 0.54 | 1.84% |
| 2026-03-26 | 7.48 | 7.63 | 7.31 | 7.34 | -1.87% | 0.39 | 1.35% |
| 2026-03-25 | 7.28 | 7.54 | 7.28 | 7.48 | +2.75% | 0.47 | 1.61% |
| 2026-03-24 | 7.16 | 7.30 | 6.94 | 7.28 | +4.15% | 0.46 | 1.67% |