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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.23 | 2.35 | 2.15 | 2.24 | +3.70% | 8.78 | 12.10% |
| 2025-08-18 | 1.97 | 2.16 | 1.95 | 2.16 | +10.20% | 3.99 | 5.90% |
| 2025-08-15 | 1.94 | 2.01 | 1.93 | 1.96 | +1.55% | 2.38 | 3.75% |
| 2025-08-14 | 1.97 | 2.07 | 1.92 | 1.93 | -2.03% | 3.12 | 4.90% |
| 2025-08-13 | 1.95 | 2.00 | 1.92 | 1.97 | +1.55% | 3.17 | 5.00% |
| 2025-08-12 | 1.91 | 1.97 | 1.89 | 1.94 | +1.57% | 2.82 | 4.50% |
| 2025-08-11 | 1.88 | 1.92 | 1.87 | 1.91 | +1.60% | 2.03 | 3.31% |
| 2025-08-08 | 1.85 | 1.91 | 1.83 | 1.88 | +0.53% | 2.26 | 3.73% |
| 2025-08-07 | 1.81 | 1.96 | 1.80 | 1.87 | +3.89% | 3.75 | 6.15% |
| 2025-08-06 | 1.83 | 1.83 | 1.78 | 1.80 | -1.10% | 0.94 | 1.61% |
| 2025-08-05 | 1.80 | 1.84 | 1.79 | 1.82 | +1.68% | 1.07 | 1.80% |
| 2025-08-04 | 1.78 | 1.80 | 1.77 | 1.79 | +0.56% | 0.66 | 1.14% |
| 2025-08-01 | 1.78 | 1.80 | 1.77 | 1.78 | -0.56% | 0.81 | 1.41% |
| 2025-07-31 | 1.82 | 1.83 | 1.78 | 1.79 | -2.19% | 1.25 | 2.16% |
| 2025-07-30 | 1.84 | 1.85 | 1.82 | 1.83 | 0.00% | 1.23 | 2.07% |
| 2025-07-29 | 1.85 | 1.85 | 1.81 | 1.83 | -1.08% | 1.11 | 1.87% |
| 2025-07-28 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 1.05 | 1.76% |
| 2025-07-25 | 1.92 | 1.92 | 1.86 | 1.86 | -2.62% | 1.61 | 2.65% |
| 2025-07-24 | 1.87 | 1.93 | 1.86 | 1.91 | +1.60% | 1.96 | 3.18% |
| 2025-07-23 | 1.92 | 1.95 | 1.87 | 1.88 | -1.57% | 1.91 | 3.10% |