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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.40 | 8.98 | 8.38 | 8.83 | +4.99% | 2.02 | 9.01% |
| 2025-09-15 | 8.50 | 8.52 | 8.23 | 8.41 | -1.52% | 0.79 | 3.71% |
| 2025-09-12 | 8.50 | 8.78 | 8.46 | 8.54 | +0.47% | 0.84 | 3.81% |
| 2025-09-11 | 8.46 | 8.54 | 8.32 | 8.50 | -0.12% | 0.70 | 3.24% |
| 2025-09-10 | 8.48 | 8.67 | 8.45 | 8.51 | +0.24% | 0.57 | 2.64% |
| 2025-09-09 | 8.60 | 8.71 | 8.40 | 8.49 | -1.62% | 0.84 | 3.85% |
| 2025-09-08 | 8.80 | 8.80 | 8.53 | 8.63 | -1.93% | 0.91 | 4.15% |
| 2025-09-05 | 8.37 | 8.82 | 8.30 | 8.80 | +5.64% | 1.02 | 4.66% |
| 2025-09-04 | 8.47 | 8.62 | 8.17 | 8.33 | -0.72% | 0.98 | 4.52% |
| 2025-09-03 | 8.98 | 8.99 | 8.36 | 8.39 | -5.30% | 1.03 | 4.69% |
| 2025-09-02 | 9.08 | 9.09 | 8.68 | 8.86 | -2.32% | 1.34 | 5.94% |
| 2025-09-01 | 8.90 | 9.55 | 8.88 | 9.07 | +3.89% | 2.10 | 8.92% |
| 2025-08-29 | 8.92 | 9.06 | 8.71 | 8.73 | -1.58% | 1.06 | 4.71% |
| 2025-08-28 | 8.82 | 9.09 | 8.56 | 8.87 | +0.57% | 1.37 | 6.05% |
| 2025-08-27 | 8.89 | 9.25 | 8.82 | 8.82 | -0.90% | 1.23 | 5.36% |
| 2025-08-26 | 8.69 | 9.10 | 8.65 | 8.90 | +1.48% | 1.54 | 6.78% |
| 2025-08-25 | 8.86 | 9.08 | 8.62 | 8.77 | -0.90% | 1.66 | 7.38% |
| 2025-08-22 | 8.65 | 9.00 | 8.50 | 8.85 | +2.91% | 1.66 | 7.42% |
| 2025-08-21 | 8.83 | 9.20 | 8.53 | 8.60 | -2.71% | 1.55 | 6.92% |
| 2025-08-20 | 8.99 | 9.04 | 8.78 | 8.84 | -1.67% | 0.74 | 3.26% |