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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.49 | 7.54 | 7.36 | 7.43 | -0.93% | 0.53 | 2.83% |
| 2026-04-20 | 7.41 | 7.54 | 7.34 | 7.50 | +1.90% | 0.63 | 3.34% |
| 2026-04-17 | 7.50 | 7.56 | 7.29 | 7.36 | -2.13% | 0.85 | 4.49% |
| 2026-04-16 | 7.32 | 7.61 | 7.27 | 7.52 | +3.01% | 0.97 | 5.10% |
| 2026-04-15 | 7.46 | 7.48 | 7.25 | 7.30 | -1.75% | 0.56 | 2.97% |
| 2026-04-14 | 7.51 | 7.52 | 7.32 | 7.43 | -0.40% | 0.67 | 3.53% |
| 2026-04-13 | 7.60 | 7.61 | 7.36 | 7.46 | -0.93% | 0.66 | 3.47% |
| 2026-04-10 | 7.65 | 7.67 | 7.50 | 7.53 | -0.13% | 0.66 | 3.43% |
| 2026-04-09 | 7.82 | 7.89 | 7.50 | 7.54 | -4.19% | 0.85 | 4.36% |
| 2026-04-08 | 7.85 | 7.95 | 7.75 | 7.87 | +1.68% | 0.91 | 4.56% |
| 2026-04-07 | 7.86 | 7.92 | 7.57 | 7.74 | -0.51% | 1.21 | 6.11% |
| 2026-04-03 | 8.36 | 8.45 | 7.64 | 7.78 | -4.66% | 1.85 | 9.06% |
| 2026-04-02 | 8.28 | 8.40 | 8.14 | 8.16 | -1.92% | 0.55 | 2.61% |
| 2026-04-01 | 8.44 | 8.46 | 8.24 | 8.32 | +0.85% | 0.61 | 2.86% |
| 2026-03-31 | 8.36 | 8.52 | 8.21 | 8.25 | -0.96% | 0.75 | 3.49% |
| 2026-03-30 | 8.08 | 8.39 | 8.08 | 8.33 | +2.21% | 0.75 | 3.56% |
| 2026-03-27 | 7.98 | 8.21 | 7.97 | 8.15 | +1.49% | 0.60 | 2.90% |
| 2026-03-26 | 8.00 | 8.12 | 7.90 | 8.03 | 0.00% | 0.73 | 3.56% |
| 2026-03-25 | 7.67 | 8.08 | 7.64 | 8.03 | +4.56% | 0.77 | 3.82% |
| 2026-03-24 | 7.37 | 7.69 | 7.28 | 7.68 | +6.08% | 0.56 | 2.95% |