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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.75 | 8.00 | 7.66 | 7.80 | +0.91% | 0.76 | 3.80% |
| 2025-07-21 | 7.65 | 7.75 | 7.64 | 7.73 | +1.44% | 0.55 | 2.79% |
| 2025-07-18 | 7.70 | 7.71 | 7.51 | 7.62 | -0.91% | 0.62 | 3.19% |
| 2025-07-17 | 7.57 | 7.83 | 7.55 | 7.69 | +1.59% | 0.65 | 3.33% |
| 2025-07-16 | 7.49 | 7.65 | 7.44 | 7.57 | +1.61% | 0.58 | 3.01% |
| 2025-07-15 | 7.67 | 7.69 | 7.38 | 7.45 | -3.50% | 0.82 | 4.32% |
| 2025-07-14 | 7.80 | 7.83 | 7.57 | 7.72 | -1.03% | 1.13 | 5.75% |
| 2025-07-11 | 7.58 | 7.86 | 7.53 | 7.80 | +2.77% | 1.09 | 5.53% |
| 2025-07-10 | 7.48 | 7.69 | 7.45 | 7.59 | +0.93% | 0.81 | 4.17% |
| 2025-07-09 | 7.46 | 7.54 | 7.43 | 7.52 | +0.80% | 0.55 | 2.88% |
| 2025-07-08 | 7.44 | 7.47 | 7.36 | 7.46 | +0.40% | 0.45 | 2.38% |
| 2025-07-07 | 7.28 | 7.47 | 7.23 | 7.43 | +2.20% | 0.69 | 3.66% |
| 2025-07-04 | 7.36 | 7.39 | 7.25 | 7.27 | -0.82% | 0.52 | 2.78% |
| 2025-07-03 | 7.25 | 7.52 | 7.24 | 7.33 | +0.96% | 0.81 | 4.31% |
| 2025-07-02 | 7.22 | 7.34 | 7.17 | 7.26 | +0.83% | 0.49 | 2.65% |
| 2025-07-01 | 7.22 | 7.28 | 7.18 | 7.20 | 0.00% | 0.51 | 2.77% |
| 2025-06-30 | 7.20 | 7.24 | 7.17 | 7.20 | 0.00% | 0.34 | 1.84% |
| 2025-06-27 | 7.17 | 7.30 | 7.16 | 7.20 | +0.56% | 0.40 | 2.19% |
| 2025-06-26 | 7.18 | 7.21 | 7.12 | 7.16 | -0.28% | 0.27 | 1.47% |
| 2025-06-25 | 7.10 | 7.20 | 7.08 | 7.18 | +0.84% | 0.48 | 2.63% |