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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.92 | 9.11 | 8.78 | 9.01 | -0.22% | 5.03 | 5.82% |
| 2025-06-23 | 8.96 | 9.05 | 8.82 | 9.03 | +0.89% | 4.29 | 4.97% |
| 2025-06-20 | 8.71 | 9.01 | 8.59 | 8.95 | +2.51% | 4.84 | 5.67% |
| 2025-06-19 | 8.82 | 8.85 | 8.58 | 8.73 | -1.66% | 3.03 | 3.57% |
| 2025-06-18 | 8.85 | 8.95 | 8.77 | 8.88 | +0.22% | 3.22 | 3.72% |
| 2025-06-17 | 8.79 | 8.86 | 8.71 | 8.86 | +0.56% | 2.52 | 2.94% |
| 2025-06-16 | 8.69 | 8.84 | 8.54 | 8.81 | +0.56% | 2.99 | 3.51% |
| 2025-06-13 | 8.75 | 8.85 | 8.65 | 8.76 | +0.11% | 4.27 | 5.01% |
| 2025-06-12 | 8.80 | 8.89 | 8.72 | 8.75 | -1.33% | 2.25 | 2.63% |
| 2025-06-11 | 8.81 | 9.06 | 8.75 | 8.87 | +0.78% | 3.24 | 3.73% |
| 2025-06-10 | 8.90 | 9.00 | 8.73 | 8.80 | -1.11% | 3.23 | 3.74% |
| 2025-06-09 | 8.67 | 8.96 | 8.66 | 8.90 | +2.73% | 4.71 | 5.46% |
| 2025-06-06 | 8.71 | 8.78 | 8.65 | 8.67 | -0.90% | 2.09 | 2.46% |
| 2025-06-05 | 8.85 | 8.92 | 8.71 | 8.74 | -1.99% | 4.19 | 4.91% |
| 2025-06-04 | 8.60 | 8.92 | 8.55 | 8.92 | +3.78% | 6.50 | 7.57% |
| 2025-06-03 | 8.45 | 8.65 | 8.37 | 8.60 | +1.04% | 2.47 | 2.97% |
| 2025-05-30 | 8.53 | 8.57 | 8.39 | 8.51 | -1.03% | 2.52 | 3.05% |
| 2025-05-29 | 8.49 | 8.67 | 8.43 | 8.60 | -0.46% | 3.90 | 4.67% |
| 2025-05-28 | 8.30 | 8.71 | 8.21 | 8.64 | +4.16% | 5.68 | 6.84% |
| 2025-05-27 | 8.39 | 8.40 | 8.25 | 8.29 | -1.41% | 1.75 | 2.17% |