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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.91 | 1.96 | 1.90 | 1.95 | +2.09% | 1.92 | 3.06% |
| 2025-10-21 | 1.85 | 1.93 | 1.84 | 1.91 | +2.69% | 1.75 | 2.86% |
| 2025-10-20 | 1.84 | 1.86 | 1.84 | 1.86 | +1.09% | 0.76 | 1.27% |
| 2025-10-17 | 1.85 | 1.87 | 1.82 | 1.84 | -1.08% | 1.32 | 2.20% |
| 2025-10-16 | 1.92 | 1.92 | 1.85 | 1.86 | -3.12% | 2.11 | 3.47% |
| 2025-10-15 | 1.91 | 1.93 | 1.90 | 1.92 | +0.52% | 1.16 | 1.87% |
| 2025-10-14 | 1.92 | 1.98 | 1.90 | 1.91 | -0.52% | 2.35 | 3.75% |
| 2025-10-13 | 1.90 | 1.93 | 1.88 | 1.92 | -2.04% | 1.48 | 2.40% |
| 2025-10-10 | 1.92 | 2.01 | 1.91 | 1.96 | +1.55% | 2.40 | 3.75% |
| 2025-10-09 | 1.91 | 1.94 | 1.90 | 1.93 | +0.52% | 1.33 | 2.13% |
| 2025-09-30 | 1.95 | 1.96 | 1.91 | 1.92 | -1.03% | 1.22 | 1.95% |
| 2025-09-29 | 1.93 | 1.96 | 1.88 | 1.94 | +0.52% | 1.45 | 2.33% |
| 2025-09-26 | 1.91 | 1.96 | 1.89 | 1.93 | +0.52% | 1.55 | 2.48% |
| 2025-09-25 | 1.94 | 1.97 | 1.91 | 1.92 | -0.52% | 1.59 | 2.54% |
| 2025-09-24 | 1.92 | 1.95 | 1.89 | 1.93 | 0.00% | 1.70 | 2.73% |
| 2025-09-23 | 2.03 | 2.04 | 1.88 | 1.93 | -5.39% | 2.83 | 4.52% |
| 2025-09-22 | 2.09 | 2.09 | 2.02 | 2.04 | -2.39% | 1.95 | 2.96% |
| 2025-09-19 | 2.23 | 2.24 | 2.06 | 2.09 | -6.28% | 3.69 | 5.38% |
| 2025-09-18 | 2.29 | 2.35 | 2.19 | 2.23 | -3.04% | 4.15 | 5.62% |
| 2025-09-17 | 2.37 | 2.37 | 2.24 | 2.30 | -1.29% | 3.20 | 4.32% |