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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.65 | 1.66 | 1.54 | 1.56 | -6.02% | 0.81 | 1.58% |
| 2026-03-20 | 1.70 | 1.71 | 1.66 | 1.66 | -2.35% | 0.67 | 1.24% |
| 2026-03-19 | 1.72 | 1.74 | 1.69 | 1.70 | -1.73% | 0.79 | 1.43% |
| 2026-03-18 | 1.75 | 1.76 | 1.72 | 1.73 | -1.70% | 0.74 | 1.32% |
| 2026-03-17 | 1.73 | 1.82 | 1.73 | 1.76 | +1.73% | 1.41 | 2.46% |
| 2026-03-16 | 1.71 | 1.74 | 1.71 | 1.73 | +0.58% | 0.73 | 1.31% |
| 2026-03-13 | 1.73 | 1.76 | 1.71 | 1.72 | -0.58% | 0.81 | 1.45% |
| 2026-03-12 | 1.73 | 1.76 | 1.72 | 1.73 | 0.00% | 0.85 | 1.51% |
| 2026-03-11 | 1.73 | 1.74 | 1.71 | 1.73 | 0.00% | 0.59 | 1.05% |
| 2026-03-10 | 1.74 | 1.75 | 1.73 | 1.73 | 0.00% | 0.36 | 0.63% |
| 2026-03-09 | 1.75 | 1.76 | 1.72 | 1.73 | -1.70% | 0.61 | 1.08% |
| 2026-03-06 | 1.72 | 1.77 | 1.71 | 1.76 | +2.33% | 0.79 | 1.41% |
| 2026-03-05 | 1.71 | 1.74 | 1.70 | 1.72 | +1.18% | 0.49 | 0.88% |
| 2026-03-04 | 1.73 | 1.73 | 1.68 | 1.70 | -2.30% | 0.72 | 1.32% |
| 2026-03-03 | 1.79 | 1.79 | 1.73 | 1.74 | -2.79% | 0.85 | 1.49% |
| 2026-03-02 | 1.81 | 1.82 | 1.76 | 1.79 | -2.19% | 1.02 | 1.76% |
| 2026-02-27 | 1.82 | 1.84 | 1.81 | 1.83 | +0.55% | 0.70 | 1.19% |
| 2026-02-26 | 1.84 | 1.85 | 1.80 | 1.82 | -0.55% | 0.85 | 1.44% |
| 2026-02-25 | 1.80 | 1.86 | 1.80 | 1.83 | +1.67% | 1.17 | 1.96% |
| 2026-02-24 | 1.79 | 1.81 | 1.79 | 1.80 | +0.56% | 0.45 | 0.77% |