亚星锚链 sh.601890
9.72
+0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.78 | 9.87 | 9.61 | 9.72 | +0.41% | 1.88 | 2.02% |
| 2026-05-21 | 10.01 | 10.11 | 9.66 | 9.68 | -2.71% | 3.48 | 3.66% |
| 2026-05-20 | 10.00 | 10.03 | 9.82 | 9.95 | -0.99% | 2.09 | 2.20% |
| 2026-05-19 | 9.96 | 10.05 | 9.78 | 10.05 | +0.60% | 2.79 | 2.93% |
| 2026-05-18 | 10.06 | 10.18 | 9.94 | 9.99 | -1.38% | 2.76 | 2.87% |
| 2026-05-15 | 10.29 | 10.47 | 10.08 | 10.13 | -0.98% | 3.32 | 3.38% |
| 2026-05-14 | 10.77 | 10.79 | 10.22 | 10.23 | -5.10% | 5.28 | 5.29% |
| 2026-05-13 | 10.61 | 10.85 | 10.59 | 10.78 | +1.89% | 4.18 | 4.05% |
| 2026-05-12 | 10.81 | 10.84 | 10.47 | 10.58 | -2.22% | 4.51 | 4.43% |
| 2026-05-11 | 10.93 | 10.96 | 10.72 | 10.82 | -1.28% | 4.97 | 4.78% |
| 2026-05-08 | 10.89 | 11.00 | 10.76 | 10.96 | +0.27% | 4.04 | 3.86% |
| 2026-05-07 | 11.04 | 11.04 | 10.86 | 10.93 | -0.55% | 4.14 | 3.94% |
| 2026-05-06 | 10.95 | 11.08 | 10.82 | 10.99 | +0.55% | 5.43 | 5.15% |
| 2026-04-30 | 10.93 | 11.16 | 10.87 | 10.93 | +0.55% | 5.75 | 5.46% |
| 2026-04-29 | 10.80 | 10.94 | 10.68 | 10.87 | +0.18% | 5.68 | 5.48% |
| 2026-04-28 | 10.42 | 11.35 | 10.40 | 10.85 | +4.63% | 9.30 | 8.87% |
| 2026-04-27 | 10.64 | 10.68 | 10.18 | 10.37 | -3.53% | 4.66 | 4.69% |
| 2026-04-24 | 10.85 | 10.95 | 10.58 | 10.75 | -2.18% | 5.69 | 5.53% |
| 2026-04-23 | 10.62 | 11.10 | 10.62 | 10.99 | +3.19% | 8.40 | 8.01% |
| 2026-04-22 | 10.68 | 10.71 | 10.57 | 10.65 | -1.21% | 3.14 | 3.07% |