亚泰集团 sh.600881
1.49
+3.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.45 | 1.50 | 1.43 | 1.49 | +3.47% | 0.54 | 1.15% |
| 2026-05-21 | 1.47 | 1.51 | 1.43 | 1.44 | -1.37% | 0.59 | 1.24% |
| 2026-05-20 | 1.52 | 1.52 | 1.45 | 1.46 | -3.95% | 0.51 | 1.06% |
| 2026-05-19 | 1.51 | 1.53 | 1.49 | 1.52 | +0.66% | 0.30 | 0.61% |
| 2026-05-18 | 1.52 | 1.53 | 1.48 | 1.51 | -1.31% | 0.57 | 1.17% |
| 2026-05-15 | 1.55 | 1.55 | 1.52 | 1.53 | -0.65% | 0.46 | 0.92% |
| 2026-05-14 | 1.60 | 1.61 | 1.54 | 1.54 | -3.75% | 0.75 | 1.50% |
| 2026-05-13 | 1.60 | 1.62 | 1.58 | 1.60 | 0.00% | 0.81 | 1.56% |
| 2026-05-12 | 1.62 | 1.64 | 1.59 | 1.60 | -1.23% | 0.74 | 1.43% |
| 2026-05-11 | 1.60 | 1.63 | 1.57 | 1.62 | +1.25% | 0.97 | 1.86% |
| 2026-05-08 | 1.61 | 1.61 | 1.56 | 1.60 | -0.62% | 0.79 | 1.53% |
| 2026-05-07 | 1.62 | 1.73 | 1.60 | 1.61 | 0.00% | 1.85 | 3.47% |
| 2026-05-06 | 1.58 | 1.63 | 1.58 | 1.61 | +3.21% | 1.09 | 2.10% |
| 2026-04-30 | 1.61 | 1.64 | 1.56 | 1.56 | -1.27% | 1.96 | 3.78% |
| 2026-04-29 | 1.51 | 1.58 | 1.51 | 1.58 | +9.72% | 1.35 | 2.65% |
| 2026-04-28 | 1.45 | 1.48 | 1.41 | 1.44 | -2.70% | 0.80 | 1.72% |
| 2026-04-27 | 1.44 | 1.49 | 1.30 | 1.48 | +2.78% | 1.68 | 3.80% |
| 2026-04-24 | 1.44 | 1.46 | 1.42 | 1.44 | 0.00% | 0.46 | 0.98% |
| 2026-04-23 | 1.46 | 1.48 | 1.43 | 1.44 | -2.70% | 0.62 | 1.33% |
| 2026-04-22 | 1.55 | 1.55 | 1.42 | 1.48 | -5.13% | 1.38 | 2.88% |