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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.79 | 1.80 | 1.78 | 1.79 | 0.00% | 0.36 | 0.63% |
| 2026-02-12 | 1.82 | 1.83 | 1.78 | 1.79 | -1.65% | 0.73 | 1.26% |
| 2026-02-11 | 1.83 | 1.84 | 1.81 | 1.82 | -0.55% | 0.49 | 0.83% |
| 2026-02-10 | 1.82 | 1.85 | 1.81 | 1.83 | +0.55% | 0.75 | 1.27% |
| 2026-02-09 | 1.80 | 1.82 | 1.79 | 1.82 | +1.68% | 0.47 | 0.81% |
| 2026-02-06 | 1.79 | 1.81 | 1.79 | 1.79 | 0.00% | 0.43 | 0.73% |
| 2026-02-05 | 1.81 | 1.82 | 1.79 | 1.79 | -1.10% | 0.46 | 0.79% |
| 2026-02-04 | 1.78 | 1.82 | 1.78 | 1.81 | +1.69% | 0.56 | 0.97% |
| 2026-02-03 | 1.78 | 1.80 | 1.77 | 1.78 | 0.00% | 0.41 | 0.71% |
| 2026-02-02 | 1.83 | 1.83 | 1.77 | 1.78 | -2.73% | 0.80 | 1.39% |
| 2026-01-30 | 1.84 | 1.85 | 1.82 | 1.83 | -0.54% | 0.61 | 1.03% |
| 2026-01-29 | 1.84 | 1.85 | 1.83 | 1.84 | 0.00% | 0.78 | 1.31% |
| 2026-01-28 | 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | 0.54 | 0.90% |
| 2026-01-27 | 1.89 | 1.90 | 1.83 | 1.85 | -2.12% | 0.98 | 1.65% |
| 2026-01-26 | 1.88 | 1.92 | 1.86 | 1.89 | +1.07% | 1.20 | 1.97% |
| 2026-01-23 | 1.86 | 1.88 | 1.85 | 1.87 | +1.08% | 0.94 | 1.56% |
| 2026-01-22 | 1.83 | 1.86 | 1.83 | 1.85 | +1.09% | 0.83 | 1.38% |
| 2026-01-21 | 1.84 | 1.85 | 1.83 | 1.83 | -1.08% | 0.76 | 1.28% |
| 2026-01-20 | 1.86 | 1.86 | 1.84 | 1.85 | -1.07% | 0.76 | 1.28% |
| 2026-01-19 | 1.86 | 1.87 | 1.85 | 1.87 | +0.54% | 0.54 | 0.91% |