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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.04 | 2.06 | 1.97 | 1.98 | -3.88% | 2.04 | 3.16% |
| 2025-11-18 | 2.15 | 2.15 | 2.02 | 2.06 | -4.63% | 3.11 | 4.65% |
| 2025-11-17 | 2.15 | 2.20 | 2.13 | 2.16 | +0.93% | 3.06 | 4.39% |
| 2025-11-14 | 2.12 | 2.19 | 2.10 | 2.14 | -1.38% | 4.40 | 6.34% |
| 2025-11-13 | 2.03 | 2.22 | 1.99 | 2.17 | +7.43% | 7.05 | 10.11% |
| 2025-11-12 | 2.04 | 2.12 | 2.00 | 2.02 | +0.50% | 3.05 | 4.63% |
| 2025-11-11 | 1.95 | 2.02 | 1.94 | 2.01 | +3.61% | 2.77 | 4.32% |
| 2025-11-10 | 1.91 | 1.95 | 1.90 | 1.94 | +2.65% | 1.79 | 2.86% |
| 2025-11-07 | 1.91 | 1.93 | 1.89 | 1.89 | -1.05% | 0.98 | 1.59% |
| 2025-11-06 | 1.95 | 1.96 | 1.90 | 1.91 | -2.05% | 1.60 | 2.57% |
| 2025-11-05 | 1.92 | 1.96 | 1.89 | 1.95 | +1.04% | 1.81 | 2.88% |
| 2025-11-04 | 1.93 | 1.94 | 1.91 | 1.93 | 0.00% | 0.98 | 1.58% |
| 2025-11-03 | 1.89 | 1.93 | 1.89 | 1.93 | +1.58% | 1.31 | 2.12% |
| 2025-10-31 | 1.87 | 1.91 | 1.87 | 1.90 | +1.06% | 1.26 | 2.05% |
| 2025-10-30 | 1.89 | 1.91 | 1.86 | 1.88 | -1.05% | 1.12 | 1.83% |
| 2025-10-29 | 1.88 | 1.91 | 1.85 | 1.90 | +1.06% | 1.14 | 1.87% |
| 2025-10-28 | 1.88 | 1.90 | 1.88 | 1.88 | -0.53% | 0.68 | 1.11% |
| 2025-10-27 | 1.91 | 1.92 | 1.88 | 1.89 | -0.53% | 0.99 | 1.62% |
| 2025-10-24 | 1.95 | 1.97 | 1.88 | 1.90 | -2.06% | 1.72 | 2.79% |
| 2025-10-23 | 1.94 | 1.95 | 1.90 | 1.94 | -0.51% | 1.30 | 2.09% |