上海亚虹 sh.603159
28.97
+5.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.72 | 29.10 | 27.30 | 28.97 | +5.58% | 1.33 | 3.34% |
| 2026-05-21 | 27.45 | 28.74 | 27.25 | 27.44 | 0.00% | 0.99 | 2.51% |
| 2026-05-20 | 27.39 | 28.00 | 26.89 | 27.44 | +0.11% | 0.92 | 2.38% |
| 2026-05-19 | 25.77 | 27.66 | 25.61 | 27.41 | +6.70% | 1.34 | 3.56% |
| 2026-05-18 | 25.55 | 25.98 | 25.32 | 25.69 | -0.04% | 0.44 | 1.23% |
| 2026-05-15 | 25.81 | 26.09 | 25.56 | 25.70 | -0.19% | 0.35 | 0.97% |
| 2026-05-14 | 25.71 | 26.43 | 25.46 | 25.75 | +0.31% | 0.50 | 1.37% |
| 2026-05-13 | 24.98 | 26.30 | 24.81 | 25.67 | +2.64% | 0.59 | 1.65% |
| 2026-05-12 | 25.06 | 25.42 | 24.66 | 25.01 | -0.08% | 0.46 | 1.32% |
| 2026-05-11 | 25.40 | 25.80 | 24.91 | 25.03 | -1.92% | 0.46 | 1.31% |
| 2026-05-08 | 25.15 | 25.71 | 24.61 | 25.52 | +1.67% | 0.55 | 1.58% |
| 2026-05-07 | 25.03 | 25.39 | 24.83 | 25.10 | -0.32% | 0.34 | 0.96% |
| 2026-05-06 | 25.80 | 26.19 | 25.10 | 25.18 | -2.40% | 0.65 | 1.83% |
| 2026-04-30 | 25.96 | 26.18 | 25.54 | 25.80 | -0.42% | 0.33 | 0.91% |
| 2026-04-29 | 25.88 | 26.28 | 25.88 | 25.91 | -0.58% | 0.29 | 0.79% |
| 2026-04-28 | 26.20 | 26.32 | 25.73 | 26.06 | -0.99% | 0.35 | 0.95% |
| 2026-04-27 | 25.48 | 26.48 | 24.98 | 26.32 | +4.03% | 0.61 | 1.67% |
| 2026-04-24 | 25.66 | 25.90 | 24.97 | 25.30 | -1.48% | 0.42 | 1.19% |
| 2026-04-23 | 26.07 | 26.27 | 25.58 | 25.68 | -1.50% | 0.33 | 0.91% |
| 2026-04-22 | 26.50 | 26.60 | 26.05 | 26.07 | -1.62% | 0.37 | 1.01% |