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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.48 | 8.60 | 8.23 | 8.25 | -3.40% | 0.65 | 3.07% |
| 2025-11-18 | 8.75 | 8.75 | 8.46 | 8.54 | -2.18% | 0.58 | 2.66% |
| 2025-11-17 | 8.62 | 8.82 | 8.53 | 8.73 | +0.92% | 0.74 | 3.35% |
| 2025-11-14 | 8.44 | 8.76 | 8.40 | 8.65 | +2.49% | 1.01 | 4.61% |
| 2025-11-13 | 8.35 | 8.53 | 8.23 | 8.44 | +0.96% | 0.41 | 1.91% |
| 2025-11-12 | 8.40 | 8.52 | 8.31 | 8.36 | -1.07% | 0.32 | 1.52% |
| 2025-11-11 | 8.30 | 8.48 | 8.28 | 8.45 | +1.56% | 0.46 | 2.13% |
| 2025-11-10 | 8.30 | 8.36 | 8.24 | 8.32 | -0.12% | 0.33 | 1.54% |
| 2025-11-07 | 8.32 | 8.42 | 8.28 | 8.33 | -0.36% | 0.47 | 2.20% |
| 2025-11-06 | 8.45 | 8.53 | 8.28 | 8.36 | -1.30% | 0.66 | 3.09% |
| 2025-11-05 | 8.45 | 8.63 | 8.42 | 8.47 | -0.70% | 0.65 | 3.01% |
| 2025-11-04 | 8.50 | 8.53 | 8.37 | 8.53 | +0.47% | 0.50 | 2.34% |
| 2025-11-03 | 8.38 | 8.57 | 8.35 | 8.49 | +1.19% | 0.74 | 3.41% |
| 2025-10-31 | 8.48 | 8.57 | 8.36 | 8.39 | -0.83% | 0.48 | 2.21% |
| 2025-10-30 | 8.27 | 8.52 | 8.23 | 8.46 | +1.56% | 0.80 | 3.74% |
| 2025-10-29 | 8.38 | 8.40 | 8.21 | 8.33 | -0.72% | 0.49 | 2.33% |
| 2025-10-28 | 8.31 | 8.60 | 8.29 | 8.39 | +0.60% | 0.78 | 3.60% |
| 2025-10-27 | 8.59 | 8.64 | 8.30 | 8.34 | -2.57% | 0.73 | 3.42% |
| 2025-10-24 | 8.61 | 8.61 | 8.39 | 8.56 | -0.70% | 1.17 | 5.41% |
| 2025-10-23 | 8.38 | 8.62 | 8.30 | 8.62 | +3.48% | 1.16 | 5.37% |