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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.25 | 7.42 | 6.97 | 6.99 | -6.30% | 0.73 | 2.61% |
| 2026-03-20 | 7.67 | 7.76 | 7.40 | 7.46 | -4.36% | 0.71 | 2.44% |
| 2026-03-19 | 8.14 | 8.15 | 7.61 | 7.80 | -4.18% | 0.92 | 3.04% |
| 2026-03-18 | 8.47 | 8.52 | 8.07 | 8.14 | -2.52% | 0.89 | 2.80% |
| 2026-03-17 | 8.57 | 8.95 | 8.30 | 8.35 | -2.68% | 1.03 | 3.10% |
| 2026-03-16 | 8.91 | 9.09 | 8.52 | 8.58 | -2.17% | 1.35 | 3.99% |
| 2026-03-13 | 8.67 | 9.50 | 8.63 | 8.77 | +0.23% | 1.83 | 5.24% |
| 2026-03-12 | 8.99 | 8.99 | 8.69 | 8.75 | -3.63% | 1.72 | 5.03% |
| 2026-03-11 | 8.69 | 9.28 | 8.64 | 9.08 | +4.49% | 2.37 | 6.85% |
| 2026-03-10 | 8.81 | 8.85 | 8.60 | 8.69 | -3.34% | 1.64 | 4.85% |
| 2026-03-09 | 9.26 | 9.60 | 8.84 | 8.99 | +1.47% | 3.13 | 8.92% |
| 2026-03-06 | 7.98 | 8.86 | 7.98 | 8.86 | +10.06% | 1.03 | 3.08% |
| 2026-03-05 | 8.20 | 8.26 | 7.98 | 8.05 | -0.12% | 0.31 | 0.98% |
| 2026-03-04 | 8.08 | 8.22 | 8.00 | 8.06 | -2.07% | 0.38 | 1.21% |
| 2026-03-03 | 8.21 | 8.59 | 8.21 | 8.23 | -3.86% | 0.71 | 2.17% |
| 2026-03-02 | 8.42 | 8.97 | 8.38 | 8.56 | +1.54% | 1.01 | 3.02% |
| 2026-02-27 | 8.35 | 8.45 | 8.27 | 8.43 | +1.32% | 0.34 | 1.04% |
| 2026-02-26 | 8.42 | 8.53 | 8.29 | 8.32 | -1.19% | 0.39 | 1.19% |
| 2026-02-25 | 8.35 | 8.56 | 8.28 | 8.42 | +1.08% | 0.55 | 1.68% |
| 2026-02-24 | 8.10 | 8.34 | 8.10 | 8.33 | +4.26% | 0.51 | 1.58% |