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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.36 | 8.47 | 8.17 | 8.24 | -1.67% | 0.58 | 1.80% |
| 2025-09-15 | 8.10 | 8.39 | 7.96 | 8.38 | +3.46% | 0.78 | 2.45% |
| 2025-09-12 | 8.22 | 8.30 | 8.03 | 8.10 | -1.82% | 0.54 | 1.71% |
| 2025-09-11 | 8.18 | 8.31 | 8.01 | 8.25 | +0.86% | 0.56 | 1.78% |
| 2025-09-10 | 8.30 | 8.30 | 8.08 | 8.18 | -0.85% | 0.61 | 1.92% |
| 2025-09-09 | 8.52 | 8.59 | 8.20 | 8.25 | -4.18% | 1.10 | 3.42% |
| 2025-09-08 | 8.32 | 8.98 | 8.13 | 8.61 | +4.49% | 1.67 | 5.05% |
| 2025-09-05 | 7.98 | 8.61 | 7.98 | 8.24 | +3.26% | 1.40 | 4.36% |
| 2025-09-04 | 7.97 | 8.20 | 7.74 | 7.98 | +0.25% | 1.15 | 3.71% |
| 2025-09-03 | 8.35 | 8.41 | 7.93 | 7.96 | -4.56% | 1.42 | 4.48% |
| 2025-09-02 | 8.45 | 8.74 | 8.21 | 8.34 | -5.23% | 2.42 | 7.46% |
| 2025-09-01 | 9.00 | 9.33 | 8.50 | 8.80 | +3.77% | 3.82 | 10.86% |
| 2025-08-29 | 7.67 | 8.48 | 7.60 | 8.48 | +9.99% | 1.16 | 3.65% |
| 2025-08-28 | 7.83 | 7.88 | 7.43 | 7.71 | -0.90% | 1.06 | 3.58% |
| 2025-08-27 | 8.06 | 8.21 | 7.73 | 7.78 | -3.47% | 1.80 | 5.85% |
| 2025-08-26 | 7.33 | 8.06 | 7.33 | 8.06 | +9.96% | 1.68 | 5.52% |
| 2025-08-25 | 7.21 | 7.34 | 7.13 | 7.33 | +1.66% | 0.55 | 1.97% |
| 2025-08-22 | 7.43 | 7.48 | 7.16 | 7.21 | -2.83% | 0.63 | 2.75% |
| 2025-08-21 | 7.29 | 7.43 | 7.26 | 7.42 | +1.92% | 0.49 | 2.10% |
| 2025-08-20 | 7.23 | 7.28 | 7.15 | 7.28 | +0.83% | 0.31 | 1.35% |