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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.79 | 1.80 | 1.72 | 1.78 | +1.14% | 1.88 | 3.28% |
| 2025-05-23 | 1.85 | 1.89 | 1.75 | 1.76 | -4.35% | 2.99 | 5.15% |
| 2025-05-22 | 1.90 | 1.98 | 1.84 | 1.84 | -5.64% | 5.01 | 8.19% |
| 2025-05-21 | 2.13 | 2.13 | 1.93 | 1.95 | -1.02% | 9.51 | 14.49% |
| 2025-05-20 | 1.86 | 1.97 | 1.82 | 1.97 | +10.06% | 4.56 | 7.34% |
| 2025-05-19 | 1.63 | 1.79 | 1.63 | 1.79 | +9.82% | 4.17 | 7.37% |
| 2025-05-16 | 1.61 | 1.65 | 1.61 | 1.63 | +0.62% | 0.72 | 1.37% |
| 2025-05-15 | 1.64 | 1.67 | 1.61 | 1.62 | -1.22% | 0.74 | 1.40% |
| 2025-05-14 | 1.62 | 1.66 | 1.61 | 1.64 | +1.23% | 0.91 | 1.72% |
| 2025-05-13 | 1.64 | 1.68 | 1.62 | 1.62 | 0.00% | 0.83 | 1.56% |
| 2025-05-12 | 1.63 | 1.64 | 1.60 | 1.62 | 0.00% | 0.61 | 1.17% |
| 2025-05-09 | 1.66 | 1.66 | 1.61 | 1.62 | -2.99% | 0.71 | 1.35% |
| 2025-05-08 | 1.63 | 1.68 | 1.61 | 1.67 | +2.45% | 0.99 | 1.84% |
| 2025-05-07 | 1.64 | 1.66 | 1.61 | 1.63 | 0.00% | 0.80 | 1.51% |
| 2025-05-06 | 1.57 | 1.63 | 1.57 | 1.63 | +4.49% | 0.86 | 1.66% |