亚通股份 sh.600692
7.36
+1.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.27 | 7.42 | 7.16 | 7.36 | +1.38% | 0.61 | 3.28% |
| 2026-05-21 | 7.74 | 7.74 | 7.22 | 7.26 | -5.47% | 0.70 | 3.68% |
| 2026-05-20 | 7.86 | 7.88 | 7.64 | 7.68 | -2.66% | 0.50 | 2.54% |
| 2026-05-19 | 7.75 | 7.93 | 7.75 | 7.89 | +1.54% | 0.64 | 3.18% |
| 2026-05-18 | 7.80 | 7.80 | 7.57 | 7.77 | -0.38% | 0.92 | 4.69% |
| 2026-05-15 | 7.95 | 7.96 | 7.74 | 7.80 | -1.14% | 0.62 | 3.07% |
| 2026-05-14 | 8.14 | 8.17 | 7.89 | 7.89 | -2.11% | 0.56 | 2.75% |
| 2026-05-13 | 8.10 | 8.17 | 8.01 | 8.06 | -0.98% | 0.61 | 2.98% |
| 2026-05-12 | 8.25 | 8.27 | 8.04 | 8.14 | -1.09% | 0.93 | 4.49% |
| 2026-05-11 | 8.08 | 8.47 | 7.98 | 8.23 | +1.48% | 1.99 | 9.45% |
| 2026-05-08 | 7.90 | 8.25 | 7.81 | 8.11 | +3.58% | 1.46 | 7.09% |
| 2026-05-07 | 8.08 | 8.09 | 7.81 | 7.83 | -2.73% | 1.01 | 5.02% |
| 2026-05-06 | 7.85 | 8.08 | 7.72 | 8.05 | +2.55% | 1.45 | 7.16% |
| 2026-04-30 | 7.69 | 7.94 | 7.58 | 7.85 | +2.61% | 1.06 | 5.30% |
| 2026-04-29 | 7.49 | 7.72 | 7.42 | 7.65 | +2.41% | 0.74 | 3.82% |
| 2026-04-28 | 7.37 | 7.57 | 7.37 | 7.47 | +0.67% | 0.65 | 3.39% |
| 2026-04-27 | 7.35 | 7.44 | 7.20 | 7.42 | +0.27% | 0.66 | 3.55% |
| 2026-04-24 | 7.27 | 7.43 | 7.23 | 7.40 | +0.95% | 0.47 | 2.54% |
| 2026-04-23 | 7.26 | 7.41 | 7.23 | 7.33 | +0.69% | 0.53 | 2.81% |
| 2026-04-22 | 7.40 | 7.42 | 7.25 | 7.28 | -2.02% | 0.57 | 3.07% |