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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.74 | 8.89 | 8.70 | 8.89 | +1.02% | 0.36 | 1.05% |
| 2025-12-16 | 9.00 | 9.00 | 8.71 | 8.80 | -2.22% | 0.51 | 1.49% |
| 2025-12-15 | 8.96 | 9.06 | 8.86 | 9.00 | -0.22% | 0.43 | 1.23% |
| 2025-12-12 | 8.93 | 9.10 | 8.81 | 9.02 | +0.78% | 0.56 | 1.60% |
| 2025-12-11 | 9.15 | 9.26 | 8.91 | 8.95 | -2.19% | 0.68 | 1.95% |
| 2025-12-10 | 9.12 | 9.19 | 9.01 | 9.15 | -0.44% | 0.64 | 1.82% |
| 2025-12-09 | 9.11 | 9.24 | 8.95 | 9.19 | +0.55% | 0.83 | 2.36% |
| 2025-12-08 | 9.37 | 9.37 | 9.03 | 9.14 | -2.45% | 1.13 | 3.19% |
| 2025-12-05 | 9.54 | 9.56 | 9.13 | 9.37 | -1.68% | 1.40 | 3.87% |
| 2025-12-04 | 9.39 | 9.88 | 9.26 | 9.53 | +1.71% | 2.00 | 5.39% |
| 2025-12-03 | 9.56 | 9.56 | 9.27 | 9.37 | -1.88% | 1.34 | 3.68% |
| 2025-12-02 | 9.86 | 9.91 | 9.49 | 9.55 | -2.15% | 2.26 | 6.04% |
| 2025-12-01 | 10.00 | 10.43 | 9.70 | 9.76 | +0.10% | 3.77 | 9.74% |
| 2025-11-28 | 8.87 | 9.75 | 8.87 | 9.75 | +10.05% | 3.30 | 8.98% |
| 2025-11-27 | 8.66 | 8.95 | 8.58 | 8.86 | +1.72% | 1.14 | 3.32% |
| 2025-11-26 | 8.55 | 8.79 | 8.55 | 8.71 | +0.69% | 1.32 | 3.92% |
| 2025-11-25 | 8.51 | 8.76 | 8.41 | 8.65 | +1.53% | 1.90 | 5.72% |
| 2025-11-24 | 8.60 | 8.85 | 8.44 | 8.52 | -9.17% | 3.01 | 8.99% |
| 2025-11-21 | 9.39 | 9.68 | 9.38 | 9.38 | -9.98% | 1.51 | 4.15% |
| 2025-11-20 | 11.85 | 11.85 | 10.29 | 10.42 | -3.25% | 7.45 | 16.99% |