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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.73 | 10.99 | 10.66 | 10.78 | -0.09% | 4.61 | 4.45% |
| 2026-04-20 | 10.53 | 10.84 | 10.52 | 10.79 | +3.06% | 4.95 | 4.81% |
| 2026-04-17 | 10.47 | 10.53 | 10.35 | 10.47 | -0.57% | 2.56 | 2.56% |
| 2026-04-16 | 10.36 | 10.54 | 10.31 | 10.53 | +1.74% | 2.65 | 2.65% |
| 2026-04-15 | 10.50 | 10.54 | 10.31 | 10.35 | -1.24% | 2.59 | 2.59% |
| 2026-04-14 | 10.52 | 10.57 | 10.33 | 10.48 | +0.58% | 2.48 | 2.49% |
| 2026-04-13 | 10.31 | 10.48 | 10.18 | 10.42 | +0.48% | 2.12 | 2.13% |
| 2026-04-10 | 10.40 | 10.57 | 10.37 | 10.37 | +0.29% | 2.90 | 2.88% |
| 2026-04-09 | 10.35 | 10.43 | 10.26 | 10.34 | -1.05% | 2.37 | 2.39% |
| 2026-04-08 | 10.30 | 10.45 | 10.22 | 10.45 | +3.26% | 3.78 | 3.80% |
| 2026-04-07 | 9.95 | 10.16 | 9.94 | 10.12 | +2.12% | 1.91 | 1.98% |
| 2026-04-03 | 10.15 | 10.22 | 9.89 | 9.91 | -2.46% | 2.19 | 2.28% |
| 2026-04-02 | 10.19 | 10.36 | 10.10 | 10.16 | -1.07% | 2.59 | 2.64% |
| 2026-04-01 | 10.33 | 10.38 | 10.20 | 10.27 | +0.69% | 2.52 | 2.56% |
| 2026-03-31 | 10.20 | 10.47 | 10.17 | 10.20 | -0.58% | 3.36 | 3.40% |
| 2026-03-30 | 10.09 | 10.28 | 10.06 | 10.26 | +0.20% | 2.31 | 2.36% |
| 2026-03-27 | 9.94 | 10.26 | 9.90 | 10.24 | +1.69% | 2.49 | 2.55% |
| 2026-03-26 | 10.30 | 10.32 | 10.02 | 10.07 | -2.52% | 2.80 | 2.88% |
| 2026-03-25 | 10.26 | 10.40 | 10.22 | 10.33 | +1.08% | 3.59 | 3.63% |
| 2026-03-24 | 10.11 | 10.23 | 9.93 | 10.22 | +3.34% | 4.61 | 4.76% |