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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.29 | 2.33 | 2.24 | 2.33 | +1.75% | 3.31 | 4.48% |
| 2025-09-15 | 2.23 | 2.34 | 2.20 | 2.29 | +2.69% | 3.92 | 5.35% |
| 2025-09-12 | 2.18 | 2.30 | 2.17 | 2.23 | +1.83% | 3.69 | 5.12% |
| 2025-09-11 | 2.14 | 2.19 | 2.06 | 2.19 | +1.86% | 3.45 | 4.99% |
| 2025-09-10 | 2.12 | 2.18 | 2.10 | 2.15 | +0.47% | 2.35 | 3.38% |
| 2025-09-09 | 2.16 | 2.24 | 2.12 | 2.14 | -1.38% | 3.09 | 4.40% |
| 2025-09-08 | 2.19 | 2.23 | 2.12 | 2.17 | -1.36% | 3.20 | 4.58% |
| 2025-09-05 | 2.09 | 2.20 | 2.08 | 2.20 | +6.28% | 4.59 | 6.56% |
| 2025-09-04 | 2.15 | 2.18 | 2.03 | 2.07 | -3.72% | 3.40 | 5.00% |
| 2025-09-03 | 2.17 | 2.27 | 2.14 | 2.15 | -0.46% | 3.97 | 5.59% |
| 2025-09-02 | 2.12 | 2.31 | 2.11 | 2.16 | +1.89% | 5.02 | 7.08% |
| 2025-09-01 | 2.05 | 2.14 | 2.03 | 2.12 | +3.41% | 2.72 | 4.01% |
| 2025-08-29 | 2.07 | 2.10 | 2.04 | 2.05 | -0.97% | 1.91 | 2.86% |
| 2025-08-28 | 2.04 | 2.12 | 1.99 | 2.07 | +1.47% | 3.20 | 4.83% |
| 2025-08-27 | 2.10 | 2.15 | 2.03 | 2.04 | -3.77% | 2.92 | 4.31% |
| 2025-08-26 | 2.09 | 2.14 | 2.07 | 2.12 | +1.44% | 2.91 | 4.26% |
| 2025-08-25 | 2.09 | 2.13 | 2.07 | 2.09 | +0.97% | 3.00 | 4.43% |
| 2025-08-22 | 2.09 | 2.13 | 2.05 | 2.07 | -1.90% | 2.38 | 3.55% |
| 2025-08-21 | 2.18 | 2.19 | 2.07 | 2.11 | -3.21% | 3.82 | 5.61% |
| 2025-08-20 | 2.23 | 2.32 | 2.13 | 2.18 | -2.68% | 5.16 | 7.24% |