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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.22 | 7.22 | 7.03 | 7.16 | -0.28% | 0.29 | 1.62% |
| 2025-12-16 | 7.31 | 7.38 | 7.14 | 7.18 | -2.05% | 0.28 | 1.53% |
| 2025-12-15 | 7.26 | 7.40 | 7.20 | 7.33 | +0.96% | 0.36 | 1.93% |
| 2025-12-12 | 7.40 | 7.41 | 7.23 | 7.26 | -1.76% | 0.40 | 2.15% |
| 2025-12-11 | 7.65 | 7.66 | 7.36 | 7.39 | -3.52% | 0.56 | 2.96% |
| 2025-12-10 | 7.61 | 7.70 | 7.58 | 7.66 | +0.13% | 0.34 | 1.74% |
| 2025-12-09 | 7.80 | 7.80 | 7.63 | 7.65 | -1.92% | 0.40 | 2.05% |
| 2025-12-08 | 7.85 | 7.85 | 7.70 | 7.80 | 0.00% | 0.35 | 1.78% |
| 2025-12-05 | 7.62 | 7.82 | 7.56 | 7.80 | +2.36% | 0.44 | 2.24% |
| 2025-12-04 | 7.83 | 7.83 | 7.61 | 7.62 | -2.56% | 0.50 | 2.55% |
| 2025-12-03 | 7.94 | 7.96 | 7.70 | 7.82 | -1.64% | 0.91 | 4.58% |
| 2025-12-02 | 8.03 | 8.04 | 7.88 | 7.95 | -0.87% | 0.42 | 2.09% |
| 2025-12-01 | 8.28 | 8.28 | 7.99 | 8.02 | -1.96% | 0.57 | 2.73% |
| 2025-11-28 | 8.05 | 8.18 | 7.97 | 8.18 | +1.24% | 0.31 | 1.52% |
| 2025-11-27 | 8.01 | 8.17 | 7.91 | 8.08 | +0.37% | 0.43 | 2.07% |
| 2025-11-26 | 8.03 | 8.26 | 8.01 | 8.05 | +0.50% | 0.53 | 2.55% |
| 2025-11-25 | 8.06 | 8.14 | 8.00 | 8.01 | -0.12% | 0.38 | 1.84% |
| 2025-11-24 | 8.00 | 8.09 | 7.86 | 8.02 | +1.13% | 0.52 | 2.53% |
| 2025-11-21 | 8.15 | 8.34 | 7.88 | 7.93 | -3.41% | 0.66 | 3.24% |
| 2025-11-20 | 8.25 | 8.37 | 8.10 | 8.21 | -0.48% | 0.57 | 2.71% |