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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.87 | 1.88 | 1.86 | 1.86 | 0.00% | 0.60 | 0.99% |
| 2026-01-15 | 1.88 | 1.89 | 1.85 | 1.86 | -1.06% | 0.98 | 1.62% |
| 2026-01-14 | 1.91 | 1.92 | 1.87 | 1.88 | -1.57% | 1.49 | 2.43% |
| 2026-01-13 | 1.91 | 1.95 | 1.90 | 1.91 | +0.53% | 1.78 | 2.87% |
| 2026-01-12 | 1.88 | 1.91 | 1.87 | 1.90 | +0.53% | 1.66 | 2.72% |
| 2026-01-09 | 1.89 | 1.90 | 1.87 | 1.89 | 0.00% | 0.96 | 1.57% |
| 2026-01-08 | 1.88 | 1.90 | 1.88 | 1.89 | +0.53% | 0.63 | 1.03% |
| 2026-01-07 | 1.90 | 1.90 | 1.88 | 1.88 | -1.05% | 0.63 | 1.03% |
| 2026-01-06 | 1.87 | 1.90 | 1.86 | 1.90 | +2.15% | 0.99 | 1.62% |
| 2026-01-05 | 1.85 | 1.87 | 1.84 | 1.86 | 0.00% | 0.78 | 1.29% |
| 2025-12-31 | 1.86 | 1.87 | 1.84 | 1.86 | 0.00% | 0.68 | 1.13% |
| 2025-12-30 | 1.87 | 1.88 | 1.84 | 1.86 | -0.53% | 0.74 | 1.23% |
| 2025-12-29 | 1.88 | 1.90 | 1.86 | 1.87 | -0.53% | 0.85 | 1.40% |
| 2025-12-26 | 1.90 | 1.91 | 1.87 | 1.88 | -0.53% | 0.92 | 1.51% |
| 2025-12-25 | 1.90 | 1.91 | 1.88 | 1.89 | 0.00% | 0.51 | 0.83% |
| 2025-12-24 | 1.88 | 1.90 | 1.87 | 1.89 | +0.53% | 0.50 | 0.82% |
| 2025-12-23 | 1.93 | 1.94 | 1.88 | 1.88 | -2.59% | 0.85 | 1.39% |
| 2025-12-22 | 1.92 | 1.94 | 1.90 | 1.93 | +1.05% | 0.87 | 1.41% |
| 2025-12-19 | 1.86 | 1.92 | 1.85 | 1.91 | +2.69% | 1.17 | 1.91% |
| 2025-12-18 | 1.86 | 1.89 | 1.86 | 1.86 | -0.53% | 0.69 | 1.15% |