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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.80 | 9.89 | 9.58 | 9.77 | -0.61% | 3.20 | 3.44% |
| 2025-12-16 | 10.29 | 10.31 | 9.72 | 9.83 | -5.02% | 5.28 | 5.55% |
| 2025-12-15 | 10.35 | 10.50 | 10.12 | 10.35 | -0.86% | 3.37 | 3.40% |
| 2025-12-12 | 10.15 | 10.49 | 10.15 | 10.44 | +2.35% | 4.79 | 4.80% |
| 2025-12-11 | 10.42 | 10.46 | 10.19 | 10.20 | -2.21% | 3.23 | 3.27% |
| 2025-12-10 | 10.40 | 10.68 | 10.30 | 10.43 | -0.19% | 3.96 | 3.95% |
| 2025-12-09 | 10.58 | 10.78 | 10.42 | 10.45 | -0.76% | 4.87 | 4.80% |
| 2025-12-08 | 10.46 | 10.70 | 10.46 | 10.53 | +1.54% | 5.22 | 5.16% |
| 2025-12-05 | 10.08 | 10.40 | 10.03 | 10.37 | +2.37% | 5.31 | 5.38% |
| 2025-12-04 | 10.41 | 10.50 | 10.09 | 10.13 | -3.62% | 6.04 | 6.17% |
| 2025-12-03 | 10.40 | 10.74 | 10.16 | 10.51 | 0.00% | 8.75 | 8.72% |
| 2025-12-02 | 10.49 | 10.69 | 10.34 | 10.51 | 0.00% | 7.17 | 7.09% |
| 2025-12-01 | 10.55 | 10.83 | 10.46 | 10.51 | -0.47% | 6.82 | 6.70% |
| 2025-11-28 | 10.39 | 10.69 | 10.39 | 10.56 | +1.15% | 8.07 | 7.96% |
| 2025-11-27 | 10.35 | 10.85 | 10.28 | 10.44 | +0.97% | 9.40 | 9.29% |
| 2025-11-26 | 10.85 | 10.85 | 10.28 | 10.34 | -6.68% | 12.07 | 12.07% |
| 2025-11-25 | 11.19 | 11.33 | 10.82 | 11.08 | -5.30% | 16.43 | 15.42% |
| 2025-11-24 | 10.70 | 11.98 | 10.69 | 11.70 | +6.85% | 24.26 | 22.46% |
| 2025-11-21 | 10.35 | 11.32 | 10.35 | 10.95 | +3.40% | 21.69 | 20.84% |
| 2025-11-20 | 10.84 | 10.95 | 10.46 | 10.59 | -0.56% | 18.63 | 18.11% |