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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.72 | 7.72 | 7.16 | 7.24 | -6.82% | 0.78 | 4.10% |
| 2026-03-20 | 8.05 | 8.06 | 7.73 | 7.77 | -2.63% | 0.66 | 3.29% |
| 2026-03-19 | 8.09 | 8.21 | 7.93 | 7.98 | -2.33% | 0.46 | 2.23% |
| 2026-03-18 | 8.12 | 8.19 | 8.02 | 8.17 | +0.99% | 0.46 | 2.25% |
| 2026-03-17 | 8.12 | 8.30 | 8.09 | 8.09 | -0.37% | 0.58 | 2.79% |
| 2026-03-16 | 8.05 | 8.25 | 8.01 | 8.12 | +0.37% | 0.52 | 2.49% |
| 2026-03-13 | 8.10 | 8.24 | 8.03 | 8.09 | -0.12% | 0.50 | 2.43% |
| 2026-03-12 | 8.19 | 8.21 | 8.04 | 8.10 | -0.98% | 0.42 | 2.05% |
| 2026-03-11 | 8.18 | 8.30 | 8.13 | 8.18 | -0.97% | 0.48 | 2.28% |
| 2026-03-10 | 8.02 | 8.28 | 8.02 | 8.26 | +3.25% | 0.71 | 3.40% |
| 2026-03-09 | 8.03 | 8.10 | 7.89 | 8.00 | -1.23% | 0.49 | 2.41% |
| 2026-03-06 | 7.84 | 8.11 | 7.82 | 8.10 | +2.92% | 0.48 | 2.37% |
| 2026-03-05 | 7.82 | 7.94 | 7.80 | 7.87 | +1.68% | 0.53 | 2.65% |
| 2026-03-04 | 7.76 | 7.86 | 7.64 | 7.74 | -0.77% | 0.72 | 3.63% |
| 2026-03-03 | 8.00 | 8.11 | 7.76 | 7.80 | -2.62% | 0.69 | 3.39% |
| 2026-03-02 | 8.10 | 8.19 | 7.90 | 8.01 | -1.84% | 0.60 | 2.95% |
| 2026-02-27 | 8.10 | 8.18 | 8.05 | 8.16 | +0.74% | 0.54 | 2.60% |
| 2026-02-26 | 8.15 | 8.26 | 8.05 | 8.10 | -1.22% | 0.57 | 2.77% |
| 2026-02-25 | 8.13 | 8.30 | 8.09 | 8.20 | +0.99% | 0.68 | 3.28% |
| 2026-02-24 | 7.91 | 8.12 | 7.91 | 8.12 | +2.65% | 0.60 | 2.92% |