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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.32 | 8.41 | 8.26 | 8.33 | -0.12% | 0.69 | 3.25% |
| 2025-10-21 | 7.99 | 8.36 | 7.98 | 8.34 | +4.12% | 1.03 | 4.92% |
| 2025-10-20 | 7.95 | 8.11 | 7.93 | 8.01 | -0.12% | 0.71 | 3.48% |
| 2025-10-17 | 7.89 | 8.08 | 7.80 | 8.02 | +1.52% | 0.97 | 4.76% |
| 2025-10-16 | 7.96 | 8.04 | 7.77 | 7.90 | -1.50% | 0.56 | 2.76% |
| 2025-10-15 | 7.75 | 8.03 | 7.72 | 8.02 | +3.89% | 0.74 | 3.68% |
| 2025-10-14 | 7.93 | 8.06 | 7.69 | 7.72 | -2.28% | 0.66 | 3.26% |
| 2025-10-13 | 7.86 | 7.95 | 7.70 | 7.90 | -2.47% | 0.66 | 3.28% |
| 2025-10-10 | 7.78 | 8.25 | 7.75 | 8.10 | +4.38% | 1.09 | 5.32% |
| 2025-10-09 | 8.01 | 8.15 | 7.72 | 7.76 | -4.08% | 0.71 | 3.56% |
| 2025-09-30 | 8.04 | 8.28 | 7.98 | 8.09 | +0.87% | 0.66 | 3.20% |
| 2025-09-29 | 7.80 | 8.11 | 7.72 | 8.02 | +2.69% | 0.65 | 3.19% |
| 2025-09-26 | 7.77 | 8.03 | 7.68 | 7.81 | +0.77% | 0.60 | 2.99% |
| 2025-09-25 | 7.93 | 8.04 | 7.75 | 7.75 | -2.64% | 0.46 | 2.28% |
| 2025-09-24 | 7.86 | 8.04 | 7.76 | 7.96 | +1.27% | 0.52 | 2.56% |
| 2025-09-23 | 8.02 | 8.02 | 7.59 | 7.86 | -2.00% | 0.75 | 3.80% |
| 2025-09-22 | 8.20 | 8.20 | 7.94 | 8.02 | -2.91% | 0.60 | 2.94% |
| 2025-09-19 | 8.20 | 8.31 | 8.05 | 8.26 | +0.85% | 0.83 | 3.97% |
| 2025-09-18 | 8.58 | 8.58 | 8.14 | 8.19 | -4.32% | 1.36 | 6.41% |
| 2025-09-17 | 8.83 | 8.87 | 8.53 | 8.56 | -3.06% | 1.03 | 4.69% |