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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.86 | 1.88 | 1.83 | 1.87 | +0.54% | 1.05 | 1.75% |
| 2025-12-16 | 1.88 | 1.89 | 1.85 | 1.86 | -1.06% | 0.87 | 1.45% |
| 2025-12-15 | 1.88 | 1.90 | 1.85 | 1.88 | 0.00% | 0.75 | 1.23% |
| 2025-12-12 | 1.91 | 1.92 | 1.88 | 1.88 | -1.57% | 1.07 | 1.75% |
| 2025-12-11 | 1.97 | 1.97 | 1.90 | 1.91 | -3.54% | 1.43 | 2.30% |
| 2025-12-10 | 1.97 | 1.99 | 1.93 | 1.98 | +0.51% | 1.34 | 2.11% |
| 2025-12-09 | 2.03 | 2.04 | 1.97 | 1.97 | -3.43% | 1.73 | 2.69% |
| 2025-12-08 | 2.02 | 2.07 | 2.01 | 2.04 | +1.49% | 1.67 | 2.53% |
| 2025-12-05 | 1.99 | 2.02 | 1.96 | 2.01 | +1.00% | 1.40 | 2.18% |
| 2025-12-04 | 2.07 | 2.08 | 1.98 | 1.99 | -4.33% | 2.35 | 3.60% |
| 2025-12-03 | 2.13 | 2.14 | 2.07 | 2.08 | -3.26% | 2.04 | 3.00% |
| 2025-12-02 | 2.09 | 2.20 | 2.05 | 2.15 | +2.38% | 3.10 | 4.52% |
| 2025-12-01 | 2.08 | 2.13 | 2.07 | 2.10 | +0.48% | 1.82 | 2.68% |
| 2025-11-28 | 2.07 | 2.10 | 2.03 | 2.09 | 0.00% | 1.91 | 2.87% |
| 2025-11-27 | 2.09 | 2.10 | 2.03 | 2.09 | -0.95% | 2.06 | 3.07% |
| 2025-11-26 | 2.12 | 2.18 | 2.09 | 2.11 | -0.94% | 3.18 | 4.62% |
| 2025-11-25 | 2.12 | 2.14 | 2.07 | 2.13 | +0.95% | 2.91 | 4.27% |
| 2025-11-24 | 2.13 | 2.14 | 2.05 | 2.11 | +0.96% | 3.57 | 5.26% |
| 2025-11-21 | 2.16 | 2.25 | 2.08 | 2.09 | -4.13% | 6.54 | 9.42% |
| 2025-11-20 | 2.02 | 2.18 | 2.02 | 2.18 | +10.10% | 4.62 | 6.66% |