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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.31 | 11.38 | 11.02 | 11.06 | -2.46% | 8.35 | 7.78% |
| 2025-08-18 | 10.95 | 11.53 | 10.95 | 11.34 | +3.83% | 12.57 | 11.56% |
| 2025-08-15 | 10.58 | 11.04 | 10.48 | 10.93 | +1.48% | 9.59 | 9.18% |
| 2025-08-14 | 10.76 | 10.94 | 10.49 | 10.77 | +0.09% | 9.07 | 8.80% |
| 2025-08-13 | 10.64 | 10.98 | 10.64 | 10.76 | -0.37% | 7.10 | 6.83% |
| 2025-08-12 | 10.88 | 11.18 | 10.70 | 10.80 | -0.55% | 6.64 | 6.33% |
| 2025-08-11 | 10.95 | 11.01 | 10.77 | 10.86 | -0.64% | 6.78 | 6.47% |
| 2025-08-08 | 10.74 | 11.45 | 10.70 | 10.93 | +1.29% | 10.87 | 10.14% |
| 2025-08-07 | 11.08 | 11.14 | 10.74 | 10.79 | -1.99% | 7.95 | 7.61% |
| 2025-08-06 | 10.61 | 11.02 | 10.55 | 11.00 | +3.76% | 12.49 | 11.92% |
| 2025-08-05 | 10.47 | 10.71 | 10.40 | 10.61 | +1.24% | 6.99 | 6.88% |
| 2025-08-04 | 10.06 | 10.50 | 10.02 | 10.48 | +3.34% | 5.65 | 5.67% |
| 2025-08-01 | 10.36 | 10.45 | 10.04 | 10.14 | -2.12% | 5.61 | 5.74% |
| 2025-07-31 | 10.44 | 10.71 | 10.32 | 10.36 | -2.16% | 6.48 | 6.44% |
| 2025-07-30 | 10.28 | 10.96 | 10.28 | 10.59 | +2.21% | 11.34 | 11.06% |
| 2025-07-29 | 10.06 | 10.36 | 10.05 | 10.36 | +2.46% | 5.71 | 5.80% |
| 2025-07-28 | 10.12 | 10.17 | 10.04 | 10.11 | -0.10% | 3.17 | 3.26% |
| 2025-07-25 | 10.16 | 10.16 | 10.01 | 10.12 | -0.49% | 3.38 | 3.48% |
| 2025-07-24 | 10.06 | 10.20 | 10.06 | 10.17 | +0.69% | 3.43 | 3.52% |
| 2025-07-23 | 10.46 | 10.46 | 10.07 | 10.10 | -4.16% | 6.77 | 6.88% |