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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.89 | 8.03 | 7.87 | 7.91 | +0.64% | 0.55 | 1.80% |
| 2026-01-15 | 8.00 | 8.00 | 7.76 | 7.86 | -2.12% | 0.76 | 2.50% |
| 2026-01-14 | 7.77 | 8.16 | 7.77 | 8.03 | -2.67% | 1.26 | 4.07% |
| 2026-01-13 | 8.30 | 8.35 | 8.22 | 8.25 | -0.96% | 0.87 | 2.72% |
| 2026-01-12 | 8.94 | 8.94 | 8.24 | 8.33 | -6.93% | 1.61 | 4.94% |
| 2026-01-09 | 8.96 | 9.04 | 8.85 | 8.95 | -0.67% | 0.61 | 1.75% |
| 2026-01-08 | 9.11 | 9.11 | 8.93 | 9.01 | -1.10% | 0.56 | 1.59% |
| 2026-01-07 | 9.21 | 9.21 | 9.03 | 9.11 | -0.55% | 0.38 | 1.06% |
| 2026-01-06 | 9.19 | 9.30 | 9.11 | 9.16 | -0.11% | 0.42 | 1.18% |
| 2026-01-05 | 9.35 | 9.35 | 9.11 | 9.17 | -1.19% | 0.40 | 1.12% |
| 2025-12-31 | 9.30 | 9.35 | 9.00 | 9.28 | -0.54% | 0.45 | 1.26% |
| 2025-12-30 | 9.56 | 9.58 | 9.22 | 9.33 | -1.58% | 0.57 | 1.57% |
| 2025-12-29 | 9.31 | 9.56 | 9.17 | 9.48 | +1.83% | 0.77 | 2.12% |
| 2025-12-26 | 9.12 | 9.45 | 9.10 | 9.31 | +1.86% | 0.58 | 1.61% |
| 2025-12-25 | 9.11 | 9.20 | 9.06 | 9.14 | -0.33% | 0.31 | 0.88% |
| 2025-12-24 | 9.37 | 9.38 | 9.08 | 9.17 | -0.86% | 0.39 | 1.09% |
| 2025-12-23 | 9.18 | 9.35 | 9.00 | 9.25 | +0.54% | 0.53 | 1.49% |
| 2025-12-22 | 9.38 | 9.47 | 9.13 | 9.20 | -1.71% | 0.56 | 1.57% |
| 2025-12-19 | 8.89 | 9.54 | 8.88 | 9.36 | +4.93% | 0.92 | 2.56% |
| 2025-12-18 | 8.79 | 9.14 | 8.79 | 8.92 | +0.34% | 0.50 | 1.44% |