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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.41 | 12.39 | 11.41 | 12.39 | +10.04% | 9.91 | 8.54% |
| 2026-02-12 | 11.17 | 11.48 | 11.00 | 11.26 | +0.72% | 3.93 | 3.63% |
| 2026-02-11 | 11.23 | 11.48 | 11.13 | 11.18 | -1.06% | 4.98 | 4.60% |
| 2026-02-10 | 11.05 | 11.38 | 10.95 | 11.30 | +1.80% | 5.91 | 5.48% |
| 2026-02-09 | 10.99 | 11.17 | 10.93 | 11.10 | +1.37% | 2.96 | 2.78% |
| 2026-02-06 | 11.01 | 11.17 | 10.87 | 10.95 | -1.26% | 3.17 | 3.00% |
| 2026-02-05 | 11.13 | 11.25 | 11.01 | 11.09 | -1.16% | 4.35 | 4.08% |
| 2026-02-04 | 10.90 | 11.43 | 10.83 | 11.22 | +2.56% | 9.18 | 8.51% |
| 2026-02-03 | 10.35 | 11.02 | 10.20 | 10.94 | +6.84% | 6.60 | 6.42% |
| 2026-02-02 | 10.33 | 10.65 | 10.20 | 10.24 | -1.25% | 2.90 | 2.90% |
| 2026-01-30 | 10.63 | 10.75 | 10.19 | 10.37 | -2.45% | 3.59 | 3.60% |
| 2026-01-29 | 10.76 | 10.83 | 10.57 | 10.63 | -1.94% | 3.12 | 3.05% |
| 2026-01-28 | 10.86 | 11.00 | 10.70 | 10.84 | -0.18% | 3.40 | 3.27% |
| 2026-01-27 | 10.86 | 11.00 | 10.60 | 10.86 | -0.82% | 4.06 | 3.92% |
| 2026-01-26 | 11.00 | 11.14 | 10.79 | 10.95 | -0.36% | 4.92 | 4.67% |
| 2026-01-23 | 11.02 | 11.12 | 10.93 | 10.99 | -1.08% | 5.77 | 5.48% |
| 2026-01-22 | 10.75 | 11.19 | 10.72 | 11.11 | +3.35% | 7.73 | 7.29% |
| 2026-01-21 | 10.67 | 10.80 | 10.66 | 10.75 | -0.09% | 2.66 | 2.58% |
| 2026-01-20 | 10.83 | 10.92 | 10.63 | 10.76 | -1.37% | 3.40 | 3.30% |
| 2026-01-19 | 10.72 | 11.00 | 10.62 | 10.91 | +2.25% | 3.92 | 3.76% |