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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.34 | 10.76 | 10.29 | 10.54 | +1.54% | 10.07 | 9.96% |
| 2025-07-21 | 10.11 | 10.39 | 10.06 | 10.38 | +2.76% | 7.75 | 7.84% |
| 2025-07-18 | 10.07 | 10.11 | 9.96 | 10.10 | 0.00% | 4.16 | 4.30% |
| 2025-07-17 | 9.96 | 10.12 | 9.91 | 10.10 | +1.00% | 4.70 | 4.86% |
| 2025-07-16 | 10.02 | 10.04 | 9.91 | 10.00 | -0.20% | 4.23 | 4.40% |
| 2025-07-15 | 10.13 | 10.18 | 9.96 | 10.02 | -1.08% | 4.20 | 4.35% |
| 2025-07-14 | 10.23 | 10.28 | 10.10 | 10.13 | -1.93% | 6.66 | 6.81% |
| 2025-07-11 | 9.99 | 10.42 | 9.97 | 10.33 | +3.80% | 12.63 | 12.77% |
| 2025-07-10 | 9.91 | 10.08 | 9.86 | 9.95 | -0.50% | 5.81 | 6.06% |
| 2025-07-09 | 10.15 | 10.25 | 9.96 | 10.00 | -1.47% | 8.52 | 8.76% |
| 2025-07-08 | 10.01 | 10.33 | 9.90 | 10.15 | +1.39% | 11.52 | 11.81% |
| 2025-07-07 | 9.87 | 10.18 | 9.77 | 10.01 | -0.20% | 10.74 | 11.12% |
| 2025-07-04 | 10.63 | 10.85 | 10.03 | 10.03 | -7.10% | 19.36 | 19.54% |
| 2025-07-03 | 11.42 | 12.15 | 10.71 | 10.80 | -4.32% | 30.36 | 27.52% |
| 2025-07-02 | 10.95 | 11.28 | 10.67 | 11.28 | +10.00% | 27.02 | 25.30% |
| 2025-07-01 | 10.06 | 10.61 | 9.87 | 10.26 | +1.08% | 13.64 | 13.85% |
| 2025-06-30 | 9.89 | 10.34 | 9.81 | 10.15 | +4.09% | 12.78 | 13.13% |
| 2025-06-27 | 9.76 | 10.16 | 9.67 | 9.75 | -3.17% | 14.23 | 14.91% |
| 2025-06-26 | 9.67 | 10.52 | 9.57 | 10.07 | +5.31% | 21.47 | 21.56% |
| 2025-06-25 | 9.01 | 9.90 | 8.98 | 9.56 | +6.08% | 11.89 | 13.06% |