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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.58 | 1.55 | 1.56 | -0.64% | 0.36 | 0.71% |
| 2026-04-20 | 1.57 | 1.58 | 1.55 | 1.57 | 0.00% | 0.47 | 0.93% |
| 2026-04-17 | 1.59 | 1.60 | 1.57 | 1.57 | -1.26% | 0.35 | 0.68% |
| 2026-04-16 | 1.58 | 1.60 | 1.58 | 1.59 | 0.00% | 0.36 | 0.70% |
| 2026-04-15 | 1.62 | 1.62 | 1.58 | 1.59 | -1.24% | 0.46 | 0.89% |
| 2026-04-14 | 1.62 | 1.63 | 1.59 | 1.61 | 0.00% | 0.56 | 1.09% |
| 2026-04-13 | 1.58 | 1.62 | 1.57 | 1.61 | +1.26% | 0.47 | 0.90% |
| 2026-04-10 | 1.61 | 1.63 | 1.59 | 1.59 | -0.62% | 0.48 | 0.92% |
| 2026-04-09 | 1.64 | 1.64 | 1.59 | 1.60 | -3.03% | 0.55 | 1.07% |
| 2026-04-08 | 1.63 | 1.65 | 1.62 | 1.65 | +2.48% | 0.61 | 1.14% |
| 2026-04-07 | 1.58 | 1.61 | 1.57 | 1.61 | +2.55% | 0.49 | 0.95% |
| 2026-04-03 | 1.63 | 1.64 | 1.57 | 1.57 | -3.68% | 0.45 | 0.88% |
| 2026-04-02 | 1.66 | 1.67 | 1.61 | 1.63 | -1.81% | 0.53 | 1.00% |
| 2026-04-01 | 1.67 | 1.68 | 1.63 | 1.66 | +0.61% | 0.57 | 1.06% |
| 2026-03-31 | 1.68 | 1.70 | 1.64 | 1.65 | -1.20% | 0.62 | 1.15% |
| 2026-03-30 | 1.66 | 1.68 | 1.62 | 1.67 | 0.00% | 0.64 | 1.20% |
| 2026-03-27 | 1.64 | 1.68 | 1.62 | 1.67 | +1.83% | 0.58 | 1.08% |
| 2026-03-26 | 1.68 | 1.71 | 1.64 | 1.64 | -2.38% | 0.68 | 1.25% |
| 2026-03-25 | 1.62 | 1.69 | 1.62 | 1.68 | +3.70% | 0.74 | 1.38% |
| 2026-03-24 | 1.60 | 1.62 | 1.56 | 1.62 | +3.85% | 0.67 | 1.31% |