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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.19 | 7.22 | 6.99 | 7.02 | -2.23% | 0.68 | 3.79% |
| 2026-01-15 | 7.08 | 7.28 | 7.06 | 7.18 | +1.13% | 0.56 | 3.08% |
| 2026-01-14 | 7.16 | 7.25 | 7.00 | 7.10 | -0.70% | 0.58 | 3.20% |
| 2026-01-13 | 7.20 | 7.24 | 7.12 | 7.15 | -0.42% | 0.57 | 3.12% |
| 2026-01-12 | 7.13 | 7.21 | 7.10 | 7.18 | +0.70% | 0.58 | 3.20% |
| 2026-01-09 | 7.12 | 7.22 | 7.05 | 7.13 | +0.14% | 0.54 | 2.96% |
| 2026-01-08 | 6.96 | 7.19 | 6.89 | 7.12 | +1.71% | 0.53 | 2.93% |
| 2026-01-07 | 7.06 | 7.07 | 6.92 | 7.00 | -0.85% | 0.51 | 2.89% |
| 2026-01-06 | 6.98 | 7.22 | 6.96 | 7.06 | +1.44% | 0.60 | 3.33% |
| 2026-01-05 | 7.06 | 7.07 | 6.95 | 6.96 | -0.71% | 0.51 | 2.84% |
| 2025-12-31 | 6.87 | 7.05 | 6.83 | 7.01 | +1.74% | 0.56 | 3.18% |
| 2025-12-30 | 6.96 | 7.05 | 6.66 | 6.89 | -1.71% | 1.01 | 5.79% |
| 2025-12-29 | 7.54 | 7.54 | 6.83 | 7.01 | -6.78% | 1.33 | 7.29% |
| 2025-12-26 | 7.41 | 7.64 | 7.39 | 7.52 | +1.76% | 0.53 | 2.78% |
| 2025-12-25 | 7.48 | 7.48 | 7.38 | 7.39 | -0.54% | 0.36 | 1.88% |
| 2025-12-24 | 7.39 | 7.47 | 7.35 | 7.43 | +0.54% | 0.25 | 1.31% |
| 2025-12-23 | 7.45 | 7.50 | 7.37 | 7.39 | -1.34% | 0.24 | 1.29% |
| 2025-12-22 | 7.56 | 7.58 | 7.43 | 7.49 | -1.19% | 0.39 | 2.02% |
| 2025-12-19 | 7.26 | 7.58 | 7.26 | 7.58 | +3.98% | 0.59 | 3.07% |
| 2025-12-18 | 7.11 | 7.39 | 7.11 | 7.29 | +1.82% | 0.41 | 2.21% |