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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.78 | 1.84 | 1.77 | 1.83 | +2.23% | 1.01 | 1.73% |
| 2025-06-23 | 1.74 | 1.79 | 1.72 | 1.79 | +2.29% | 0.98 | 1.71% |
| 2025-06-20 | 1.77 | 1.78 | 1.74 | 1.75 | -0.57% | 0.89 | 1.56% |
| 2025-06-19 | 1.81 | 1.83 | 1.76 | 1.76 | -3.30% | 1.33 | 2.31% |
| 2025-06-18 | 1.84 | 1.86 | 1.81 | 1.82 | -2.15% | 1.12 | 1.90% |
| 2025-06-17 | 1.84 | 1.88 | 1.83 | 1.86 | +1.09% | 1.44 | 2.40% |
| 2025-06-16 | 1.81 | 1.85 | 1.80 | 1.84 | 0.00% | 1.23 | 2.07% |
| 2025-06-13 | 1.91 | 1.92 | 1.82 | 1.84 | -2.65% | 1.83 | 3.06% |
| 2025-06-12 | 1.89 | 2.00 | 1.87 | 1.89 | 0.00% | 3.05 | 4.91% |
| 2025-06-11 | 1.94 | 1.96 | 1.87 | 1.89 | -1.05% | 2.64 | 4.29% |
| 2025-06-10 | 2.01 | 2.05 | 1.89 | 1.91 | -1.04% | 5.92 | 9.34% |
| 2025-06-09 | 1.75 | 1.93 | 1.74 | 1.93 | +10.29% | 4.34 | 7.21% |
| 2025-06-06 | 1.74 | 1.77 | 1.73 | 1.75 | 0.00% | 0.81 | 1.43% |
| 2025-06-05 | 1.76 | 1.78 | 1.72 | 1.75 | -1.13% | 1.39 | 2.46% |
| 2025-06-04 | 1.73 | 1.78 | 1.72 | 1.77 | +2.31% | 1.57 | 2.79% |
| 2025-06-03 | 1.72 | 1.76 | 1.71 | 1.73 | -0.57% | 0.91 | 1.63% |
| 2025-05-30 | 1.75 | 1.78 | 1.72 | 1.74 | -1.14% | 1.21 | 2.16% |
| 2025-05-29 | 1.73 | 1.79 | 1.72 | 1.76 | +1.15% | 1.50 | 2.63% |
| 2025-05-28 | 1.78 | 1.79 | 1.72 | 1.74 | -2.25% | 1.42 | 2.52% |
| 2025-05-27 | 1.77 | 1.79 | 1.75 | 1.78 | 0.00% | 1.55 | 2.70% |