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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.01 | 8.15 | 7.97 | 7.99 | -0.62% | 0.24 | 0.76% |
| 2026-02-12 | 8.17 | 8.19 | 7.99 | 8.04 | -1.71% | 0.27 | 0.86% |
| 2026-02-11 | 8.27 | 8.30 | 8.13 | 8.18 | -0.61% | 0.34 | 1.07% |
| 2026-02-10 | 8.32 | 8.34 | 8.23 | 8.23 | -0.60% | 0.24 | 0.74% |
| 2026-02-09 | 8.21 | 8.29 | 8.18 | 8.28 | +1.35% | 0.27 | 0.86% |
| 2026-02-06 | 8.04 | 8.27 | 7.89 | 8.17 | +2.12% | 0.50 | 1.57% |
| 2026-02-05 | 8.06 | 8.09 | 7.96 | 8.00 | -0.25% | 0.23 | 0.75% |
| 2026-02-04 | 7.95 | 8.14 | 7.93 | 8.02 | +0.88% | 0.34 | 1.08% |
| 2026-02-03 | 7.88 | 7.95 | 7.81 | 7.95 | +1.92% | 0.25 | 0.81% |
| 2026-02-02 | 8.04 | 8.08 | 7.80 | 7.80 | -2.99% | 0.47 | 1.53% |
| 2026-01-30 | 7.80 | 8.04 | 7.78 | 8.04 | +2.42% | 0.48 | 1.58% |
| 2026-01-29 | 7.90 | 7.98 | 7.84 | 7.85 | -0.76% | 0.39 | 1.28% |
| 2026-01-28 | 7.95 | 8.05 | 7.89 | 7.91 | -1.12% | 0.37 | 1.21% |
| 2026-01-27 | 8.13 | 8.19 | 7.91 | 8.00 | -1.60% | 0.34 | 1.11% |
| 2026-01-26 | 8.26 | 8.30 | 8.05 | 8.13 | -1.57% | 0.40 | 1.27% |
| 2026-01-23 | 8.20 | 8.31 | 8.18 | 8.26 | +0.98% | 0.56 | 1.74% |
| 2026-01-22 | 8.02 | 8.19 | 7.95 | 8.18 | +2.38% | 0.52 | 1.65% |
| 2026-01-21 | 8.00 | 8.04 | 7.92 | 7.99 | -1.11% | 0.36 | 1.15% |
| 2026-01-20 | 8.12 | 8.18 | 7.91 | 8.08 | -1.22% | 0.53 | 1.73% |
| 2026-01-19 | 7.98 | 8.18 | 7.93 | 8.18 | +3.41% | 0.74 | 2.35% |