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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.77 | 10.77 | 10.77 | 10.77 | +10.01% | 0.05 | 0.12% |
| 2025-11-18 | 9.79 | 9.79 | 9.79 | 9.79 | +10.00% | 0.12 | 0.32% |
| 2025-11-17 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-14 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-13 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-12 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-11 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-10 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-07 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-06 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-05 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-04 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2025-11-03 | 8.64 | 8.99 | 8.50 | 8.90 | +4.58% | 1.02 | 3.01% |
| 2025-10-31 | 8.27 | 8.66 | 8.26 | 8.51 | +3.03% | 0.86 | 2.62% |
| 2025-10-30 | 8.16 | 8.34 | 8.12 | 8.26 | +0.12% | 0.44 | 1.38% |
| 2025-10-29 | 8.20 | 8.35 | 8.18 | 8.25 | 0.00% | 0.32 | 1.00% |
| 2025-10-28 | 8.24 | 8.30 | 8.19 | 8.25 | +0.12% | 0.28 | 0.87% |
| 2025-10-27 | 8.09 | 8.36 | 8.08 | 8.24 | +1.23% | 0.49 | 1.54% |
| 2025-10-24 | 8.15 | 8.28 | 7.98 | 8.14 | 0.00% | 0.41 | 1.29% |
| 2025-10-23 | 7.97 | 8.17 | 7.87 | 8.14 | +1.50% | 0.42 | 1.35% |