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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.48 | 9.53 | 9.35 | 9.52 | +0.42% | 1.88 | 2.07% |
| 2025-09-15 | 9.63 | 9.63 | 9.46 | 9.48 | -1.46% | 2.03 | 2.22% |
| 2025-09-12 | 9.72 | 9.75 | 9.62 | 9.62 | -1.03% | 1.79 | 1.93% |
| 2025-09-11 | 9.63 | 9.72 | 9.52 | 9.72 | +1.04% | 1.77 | 1.91% |
| 2025-09-10 | 9.71 | 9.75 | 9.57 | 9.62 | -1.43% | 1.86 | 2.00% |
| 2025-09-09 | 9.73 | 9.93 | 9.66 | 9.76 | +0.72% | 2.71 | 2.87% |
| 2025-09-08 | 9.56 | 9.70 | 9.51 | 9.69 | +1.35% | 2.07 | 2.23% |
| 2025-09-05 | 9.47 | 9.57 | 9.37 | 9.56 | +1.48% | 1.79 | 1.96% |
| 2025-09-04 | 9.49 | 9.61 | 9.31 | 9.42 | -1.36% | 2.54 | 2.78% |
| 2025-09-03 | 10.04 | 10.11 | 9.52 | 9.55 | -4.86% | 3.45 | 3.66% |
| 2025-09-02 | 10.17 | 10.17 | 9.94 | 10.04 | -1.95% | 2.93 | 3.03% |
| 2025-09-01 | 10.19 | 10.25 | 10.04 | 10.24 | +0.49% | 3.15 | 3.23% |
| 2025-08-29 | 10.15 | 10.24 | 10.03 | 10.19 | +0.49% | 3.51 | 3.59% |
| 2025-08-28 | 10.22 | 10.30 | 9.75 | 10.14 | -0.97% | 6.21 | 6.42% |
| 2025-08-27 | 10.62 | 10.63 | 10.23 | 10.24 | -4.90% | 8.38 | 8.35% |
| 2025-08-26 | 10.81 | 10.86 | 10.67 | 10.77 | -1.46% | 5.24 | 5.06% |
| 2025-08-25 | 10.95 | 10.97 | 10.84 | 10.93 | 0.00% | 5.35 | 5.09% |
| 2025-08-22 | 10.85 | 10.94 | 10.75 | 10.93 | +0.73% | 4.80 | 4.59% |
| 2025-08-21 | 10.86 | 10.93 | 10.78 | 10.85 | -0.64% | 4.52 | 4.33% |
| 2025-08-20 | 11.07 | 11.11 | 10.73 | 10.92 | -1.35% | 6.51 | 6.21% |