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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.04 | 8.13 | 7.93 | 8.02 | +0.12% | 0.42 | 1.36% |
| 2025-10-21 | 7.97 | 8.04 | 7.91 | 8.01 | +0.50% | 0.32 | 1.03% |
| 2025-10-20 | 7.99 | 8.04 | 7.90 | 7.97 | -0.13% | 0.31 | 0.99% |
| 2025-10-17 | 8.08 | 8.12 | 7.80 | 7.98 | -1.12% | 0.52 | 1.68% |
| 2025-10-16 | 8.29 | 8.43 | 7.94 | 8.07 | -1.47% | 0.75 | 2.37% |
| 2025-10-15 | 8.20 | 8.35 | 8.12 | 8.19 | 0.00% | 0.44 | 1.37% |
| 2025-10-14 | 8.15 | 8.75 | 8.10 | 8.19 | -0.12% | 0.52 | 1.63% |
| 2025-10-13 | 7.86 | 8.32 | 7.86 | 8.20 | -2.38% | 0.59 | 1.87% |
| 2025-10-10 | 8.24 | 8.48 | 8.21 | 8.40 | +1.57% | 0.53 | 1.64% |
| 2025-10-09 | 8.38 | 8.40 | 8.12 | 8.27 | -0.72% | 0.42 | 1.32% |
| 2025-09-30 | 8.30 | 8.45 | 8.20 | 8.33 | +0.24% | 0.46 | 1.41% |
| 2025-09-29 | 7.98 | 8.50 | 7.97 | 8.31 | +3.49% | 0.84 | 2.60% |
| 2025-09-26 | 7.97 | 8.24 | 7.95 | 8.03 | +0.12% | 0.42 | 1.35% |
| 2025-09-25 | 8.06 | 8.14 | 7.92 | 8.02 | -0.50% | 0.30 | 0.96% |
| 2025-09-24 | 8.05 | 8.19 | 7.90 | 8.06 | -0.49% | 0.41 | 1.32% |
| 2025-09-23 | 7.82 | 8.21 | 7.63 | 8.10 | +3.05% | 0.73 | 2.36% |
| 2025-09-22 | 7.75 | 7.99 | 7.72 | 7.86 | +2.21% | 0.40 | 1.31% |
| 2025-09-19 | 7.82 | 7.86 | 7.65 | 7.69 | -2.41% | 0.47 | 1.58% |
| 2025-09-18 | 8.15 | 8.16 | 7.75 | 7.88 | -3.19% | 0.69 | 2.23% |
| 2025-09-17 | 8.22 | 8.31 | 8.10 | 8.14 | -1.21% | 0.46 | 1.44% |