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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.90 | 9.93 | 9.75 | 9.76 | -1.61% | 2.00 | 2.13% |
| 2025-10-21 | 9.65 | 9.95 | 9.65 | 9.92 | +2.06% | 2.95 | 3.11% |
| 2025-10-20 | 9.49 | 9.75 | 9.47 | 9.72 | +2.97% | 1.95 | 2.12% |
| 2025-10-17 | 9.66 | 9.77 | 9.40 | 9.44 | -2.78% | 2.26 | 2.45% |
| 2025-10-16 | 9.80 | 9.90 | 9.58 | 9.71 | -1.42% | 2.38 | 2.56% |
| 2025-10-15 | 9.97 | 9.98 | 9.66 | 9.85 | -0.10% | 2.22 | 2.36% |
| 2025-10-14 | 9.92 | 10.05 | 9.81 | 9.86 | -0.60% | 2.53 | 2.65% |
| 2025-10-13 | 9.55 | 9.93 | 9.51 | 9.92 | +0.10% | 1.99 | 2.12% |
| 2025-10-10 | 10.07 | 10.11 | 9.89 | 9.91 | -1.88% | 2.56 | 2.67% |
| 2025-10-09 | 10.00 | 10.13 | 9.96 | 10.10 | -0.49% | 2.86 | 2.97% |
| 2025-09-30 | 9.92 | 10.23 | 9.86 | 10.15 | +2.32% | 4.12 | 4.25% |
| 2025-09-29 | 9.80 | 9.95 | 9.78 | 9.92 | +0.51% | 2.74 | 2.89% |
| 2025-09-26 | 9.57 | 10.05 | 9.55 | 9.87 | +2.71% | 4.89 | 5.15% |
| 2025-09-25 | 9.61 | 9.69 | 9.55 | 9.61 | -0.10% | 1.50 | 1.63% |
| 2025-09-24 | 9.54 | 9.62 | 9.47 | 9.62 | +0.10% | 1.73 | 1.89% |
| 2025-09-23 | 9.88 | 9.90 | 9.48 | 9.61 | -2.44% | 2.56 | 2.77% |
| 2025-09-22 | 9.90 | 10.05 | 9.75 | 9.85 | +0.82% | 3.10 | 3.28% |
| 2025-09-19 | 9.97 | 10.13 | 9.72 | 9.77 | -2.01% | 3.94 | 4.18% |
| 2025-09-18 | 9.50 | 10.14 | 9.44 | 9.97 | +5.28% | 8.64 | 9.10% |
| 2025-09-17 | 9.51 | 9.52 | 9.45 | 9.47 | -0.53% | 1.17 | 1.29% |