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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.91 | 1.93 | 1.87 | 1.91 | +1.06% | 2.09 | 3.40% |
| 2025-07-21 | 1.83 | 1.90 | 1.82 | 1.89 | +3.85% | 2.55 | 4.19% |
| 2025-07-18 | 1.82 | 1.83 | 1.79 | 1.82 | 0.00% | 0.67 | 1.15% |
| 2025-07-17 | 1.81 | 1.83 | 1.81 | 1.82 | +0.55% | 0.53 | 0.91% |
| 2025-07-16 | 1.80 | 1.82 | 1.79 | 1.81 | +0.56% | 0.62 | 1.05% |
| 2025-07-15 | 1.85 | 1.86 | 1.78 | 1.80 | -3.74% | 1.69 | 2.88% |
| 2025-07-14 | 1.94 | 1.95 | 1.87 | 1.87 | -4.10% | 1.79 | 2.93% |
| 2025-07-11 | 1.91 | 1.97 | 1.88 | 1.95 | +2.09% | 2.43 | 3.89% |
| 2025-07-10 | 1.88 | 1.91 | 1.87 | 1.91 | +1.60% | 1.27 | 2.07% |
| 2025-07-09 | 1.87 | 1.90 | 1.86 | 1.88 | +0.53% | 1.38 | 2.26% |
| 2025-07-08 | 1.84 | 1.87 | 1.83 | 1.87 | +1.63% | 1.17 | 1.95% |
| 2025-07-07 | 1.83 | 1.87 | 1.82 | 1.84 | 0.00% | 1.06 | 1.78% |
| 2025-07-04 | 1.86 | 1.92 | 1.84 | 1.84 | -1.08% | 1.83 | 3.02% |
| 2025-07-03 | 1.85 | 1.88 | 1.84 | 1.86 | +0.54% | 1.30 | 2.15% |
| 2025-07-02 | 1.85 | 1.86 | 1.83 | 1.85 | 0.00% | 0.88 | 1.48% |
| 2025-07-01 | 1.86 | 1.87 | 1.82 | 1.85 | -0.54% | 0.84 | 1.41% |
| 2025-06-30 | 1.85 | 1.87 | 1.83 | 1.86 | +1.09% | 1.03 | 1.72% |
| 2025-06-27 | 1.83 | 1.86 | 1.82 | 1.84 | +0.55% | 1.04 | 1.74% |
| 2025-06-26 | 1.84 | 1.87 | 1.82 | 1.83 | -1.08% | 1.25 | 2.10% |
| 2025-06-25 | 1.83 | 1.87 | 1.80 | 1.85 | +1.09% | 1.50 | 2.53% |