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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.91 | 9.00 | 8.75 | 8.99 | +2.16% | 0.97 | 4.25% |
| 2025-08-18 | 8.80 | 9.21 | 8.78 | 8.80 | 0.00% | 1.43 | 6.24% |
| 2025-08-15 | 8.53 | 8.89 | 8.52 | 8.80 | +3.29% | 0.84 | 3.80% |
| 2025-08-14 | 8.80 | 8.85 | 8.50 | 8.52 | -2.96% | 0.82 | 3.72% |
| 2025-08-13 | 8.83 | 8.92 | 8.72 | 8.78 | -0.57% | 0.73 | 3.28% |
| 2025-08-12 | 8.63 | 8.91 | 8.60 | 8.83 | +2.32% | 1.03 | 4.61% |
| 2025-08-11 | 8.82 | 8.85 | 8.48 | 8.63 | -2.92% | 1.45 | 6.61% |
| 2025-08-08 | 8.30 | 8.92 | 8.29 | 8.89 | +7.11% | 2.23 | 10.03% |
| 2025-08-07 | 8.40 | 8.43 | 8.22 | 8.30 | -0.84% | 0.79 | 3.70% |
| 2025-08-06 | 8.42 | 8.51 | 8.30 | 8.37 | -0.24% | 0.93 | 4.32% |
| 2025-08-05 | 8.00 | 8.47 | 7.94 | 8.39 | +5.27% | 1.71 | 8.07% |
| 2025-08-04 | 7.70 | 8.00 | 7.64 | 7.97 | +2.97% | 0.95 | 4.75% |
| 2025-08-01 | 7.91 | 7.98 | 7.68 | 7.74 | -2.03% | 0.84 | 4.23% |
| 2025-07-31 | 8.05 | 8.10 | 7.84 | 7.90 | -2.83% | 0.98 | 4.81% |
| 2025-07-30 | 7.83 | 8.27 | 7.79 | 8.13 | +3.57% | 1.43 | 6.97% |
| 2025-07-29 | 7.95 | 8.19 | 7.78 | 7.85 | -1.01% | 1.23 | 6.08% |
| 2025-07-28 | 7.58 | 7.98 | 7.51 | 7.93 | +4.21% | 1.44 | 7.24% |
| 2025-07-25 | 7.60 | 7.65 | 7.54 | 7.61 | +0.26% | 0.52 | 2.69% |
| 2025-07-24 | 7.64 | 7.74 | 7.55 | 7.59 | -0.13% | 0.73 | 3.75% |
| 2025-07-23 | 7.79 | 7.79 | 7.60 | 7.60 | -2.56% | 0.73 | 3.72% |