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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.40 | 10.46 | 9.76 | 9.89 | -6.87% | 5.25 | 5.42% |
| 2026-03-20 | 11.10 | 11.10 | 10.60 | 10.62 | -3.28% | 4.08 | 3.94% |
| 2026-03-19 | 11.25 | 11.28 | 10.92 | 10.98 | -3.51% | 4.88 | 4.60% |
| 2026-03-18 | 11.52 | 11.59 | 11.19 | 11.38 | -1.04% | 5.64 | 5.18% |
| 2026-03-17 | 11.65 | 12.07 | 11.46 | 11.50 | -2.54% | 8.28 | 7.38% |
| 2026-03-16 | 11.85 | 12.34 | 11.64 | 11.80 | +3.42% | 14.34 | 12.53% |
| 2026-03-13 | 11.58 | 11.68 | 11.37 | 11.41 | -1.98% | 4.27 | 3.87% |
| 2026-03-12 | 11.92 | 11.92 | 11.48 | 11.64 | -2.43% | 6.54 | 5.85% |
| 2026-03-11 | 12.21 | 12.33 | 11.85 | 11.93 | -2.29% | 7.95 | 6.90% |
| 2026-03-10 | 12.31 | 12.60 | 12.17 | 12.21 | -0.33% | 7.58 | 6.39% |
| 2026-03-09 | 12.38 | 12.57 | 11.98 | 12.25 | -3.09% | 7.95 | 6.80% |
| 2026-03-06 | 12.32 | 12.95 | 12.27 | 12.64 | +1.12% | 8.53 | 7.01% |
| 2026-03-05 | 12.80 | 12.81 | 12.39 | 12.50 | -1.65% | 9.44 | 7.86% |
| 2026-03-04 | 12.36 | 13.00 | 12.01 | 12.71 | +2.09% | 12.05 | 9.93% |
| 2026-03-03 | 12.93 | 13.69 | 12.40 | 12.45 | -3.49% | 16.74 | 13.47% |
| 2026-03-02 | 14.32 | 14.32 | 12.83 | 12.90 | -5.77% | 20.66 | 16.36% |
| 2026-02-27 | 13.32 | 14.11 | 13.32 | 13.69 | +2.70% | 20.88 | 15.84% |
| 2026-02-26 | 13.10 | 13.73 | 13.00 | 13.33 | -0.52% | 19.49 | 15.16% |
| 2026-02-25 | 13.63 | 13.91 | 13.10 | 13.40 | -1.69% | 29.90 | 23.25% |
| 2026-02-24 | 12.50 | 13.63 | 12.28 | 13.63 | +10.01% | 29.15 | 23.18% |