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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.70 | 10.65 | 9.69 | 10.65 | +10.02% | 10.17 | 10.23% |
| 2025-11-18 | 9.89 | 9.93 | 9.63 | 9.68 | -2.91% | 4.58 | 4.91% |
| 2025-11-17 | 10.21 | 10.40 | 9.96 | 9.97 | +0.71% | 7.89 | 8.08% |
| 2025-11-14 | 9.86 | 10.00 | 9.81 | 9.90 | +0.30% | 2.90 | 3.05% |
| 2025-11-13 | 9.85 | 9.91 | 9.78 | 9.87 | +0.30% | 2.46 | 2.61% |
| 2025-11-12 | 10.09 | 10.10 | 9.75 | 9.84 | -2.48% | 3.73 | 3.94% |
| 2025-11-11 | 10.27 | 10.38 | 10.08 | 10.09 | -2.23% | 4.02 | 4.12% |
| 2025-11-10 | 10.29 | 10.42 | 10.21 | 10.32 | -1.99% | 4.97 | 5.03% |
| 2025-11-07 | 10.80 | 11.15 | 10.47 | 10.53 | -3.39% | 9.17 | 8.90% |
| 2025-11-06 | 11.15 | 11.17 | 10.71 | 10.90 | -2.42% | 6.66 | 6.40% |
| 2025-11-05 | 10.89 | 11.25 | 10.65 | 11.17 | +2.67% | 10.93 | 10.32% |
| 2025-11-04 | 11.02 | 11.36 | 10.85 | 10.88 | +0.74% | 15.94 | 14.99% |
| 2025-11-03 | 10.32 | 10.80 | 10.32 | 10.80 | +4.65% | 11.03 | 10.80% |
| 2025-10-31 | 10.19 | 10.38 | 10.11 | 10.32 | +0.39% | 5.35 | 5.43% |
| 2025-10-30 | 10.06 | 10.45 | 10.00 | 10.28 | +1.38% | 6.71 | 6.84% |
| 2025-10-29 | 10.11 | 10.19 | 9.96 | 10.14 | -1.46% | 4.54 | 4.69% |
| 2025-10-28 | 9.93 | 10.38 | 9.92 | 10.29 | +4.36% | 9.51 | 9.74% |
| 2025-10-27 | 9.77 | 9.92 | 9.74 | 9.86 | +1.65% | 2.95 | 3.12% |
| 2025-10-24 | 9.68 | 9.91 | 9.67 | 9.70 | +0.21% | 2.26 | 2.41% |
| 2025-10-23 | 9.77 | 9.77 | 9.52 | 9.68 | -0.82% | 1.72 | 1.87% |