上海亚虹 sh.603159
28.37
-2.07%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.35 | 22.39 | 20.20 | 22.39 | +10.02% | 2.22 | 7.24% |
| 2025-08-19 | 20.30 | 20.47 | 19.93 | 20.35 | 0.00% | 0.35 | 1.25% |
| 2025-08-18 | 19.91 | 20.50 | 19.82 | 20.35 | +2.78% | 0.62 | 2.21% |
| 2025-08-15 | 20.29 | 20.60 | 19.80 | 19.80 | -2.80% | 0.55 | 1.96% |
| 2025-08-14 | 20.99 | 21.16 | 20.28 | 20.37 | -2.95% | 0.62 | 2.14% |
| 2025-08-13 | 21.12 | 21.15 | 20.72 | 20.99 | -0.52% | 0.44 | 1.50% |
| 2025-08-12 | 21.02 | 21.10 | 20.52 | 21.10 | -0.05% | 0.46 | 1.58% |
| 2025-08-11 | 21.00 | 21.11 | 20.64 | 21.11 | +1.15% | 0.57 | 1.94% |
| 2025-08-08 | 19.81 | 20.96 | 19.58 | 20.87 | +5.09% | 0.73 | 2.56% |
| 2025-08-07 | 19.95 | 20.19 | 19.58 | 19.86 | -0.45% | 0.53 | 1.92% |
| 2025-08-06 | 19.80 | 20.22 | 19.52 | 19.95 | +0.25% | 0.63 | 2.25% |
| 2025-08-05 | 19.48 | 19.90 | 19.26 | 19.90 | +2.31% | 0.55 | 2.01% |
| 2025-08-04 | 19.00 | 19.60 | 18.51 | 19.45 | +3.51% | 0.68 | 2.51% |
| 2025-08-01 | 19.12 | 19.20 | 18.59 | 18.79 | -1.57% | 0.48 | 1.83% |
| 2025-07-31 | 18.69 | 19.33 | 18.69 | 19.09 | +1.70% | 0.68 | 2.54% |
| 2025-07-30 | 18.45 | 19.20 | 18.37 | 18.77 | +1.02% | 0.51 | 1.93% |
| 2025-07-29 | 18.44 | 18.86 | 18.34 | 18.58 | -0.11% | 0.40 | 1.55% |
| 2025-07-28 | 18.69 | 18.84 | 18.14 | 18.60 | -1.48% | 0.68 | 2.62% |
| 2025-07-25 | 18.09 | 19.48 | 18.09 | 18.88 | +4.19% | 1.21 | 4.58% |
| 2025-07-24 | 17.61 | 18.20 | 17.40 | 18.12 | +2.55% | 0.83 | 3.28% |