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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.95 | 8.04 | 7.90 | 7.91 | -0.63% | 0.55 | 2.71% |
| 2026-02-12 | 8.15 | 8.19 | 7.93 | 7.96 | -2.33% | 0.69 | 3.35% |
| 2026-02-11 | 8.05 | 8.22 | 7.95 | 8.15 | +1.12% | 0.83 | 4.03% |
| 2026-02-10 | 8.14 | 8.17 | 8.06 | 8.06 | -0.74% | 0.56 | 2.69% |
| 2026-02-09 | 8.10 | 8.18 | 8.02 | 8.12 | +0.99% | 0.71 | 3.42% |
| 2026-02-06 | 7.92 | 8.07 | 7.88 | 8.04 | +1.13% | 0.64 | 3.14% |
| 2026-02-05 | 7.96 | 8.07 | 7.94 | 7.95 | -0.25% | 0.74 | 3.62% |
| 2026-02-04 | 7.89 | 8.04 | 7.75 | 7.97 | +1.14% | 0.75 | 3.70% |
| 2026-02-03 | 7.82 | 7.97 | 7.76 | 7.88 | +1.68% | 1.01 | 5.04% |
| 2026-02-02 | 7.65 | 8.12 | 7.65 | 7.75 | +1.31% | 1.97 | 9.72% |
| 2026-01-30 | 7.59 | 7.86 | 7.44 | 7.65 | +4.79% | 1.99 | 10.17% |
| 2026-01-29 | 7.26 | 7.45 | 7.25 | 7.30 | -0.27% | 0.38 | 2.05% |
| 2026-01-28 | 7.38 | 7.43 | 7.29 | 7.32 | -0.81% | 0.46 | 2.46% |
| 2026-01-27 | 7.48 | 7.49 | 7.20 | 7.38 | -1.07% | 0.36 | 1.95% |
| 2026-01-26 | 7.59 | 7.61 | 7.39 | 7.46 | -1.58% | 0.51 | 2.70% |
| 2026-01-23 | 7.56 | 7.64 | 7.45 | 7.58 | +0.26% | 0.57 | 2.96% |
| 2026-01-22 | 7.45 | 7.62 | 7.40 | 7.56 | +1.48% | 0.54 | 2.79% |
| 2026-01-21 | 7.46 | 7.47 | 7.34 | 7.45 | -0.93% | 0.47 | 2.51% |
| 2026-01-20 | 7.27 | 7.57 | 7.19 | 7.52 | +3.44% | 1.10 | 5.80% |
| 2026-01-19 | 7.01 | 7.28 | 6.99 | 7.27 | +3.56% | 0.78 | 4.25% |