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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.08 | 17.86 | 17.02 | 17.40 | +1.52% | 0.77 | 3.14% |
| 2025-07-21 | 16.56 | 17.18 | 16.15 | 17.14 | +3.44% | 0.84 | 3.58% |
| 2025-07-18 | 16.64 | 16.73 | 16.20 | 16.57 | -0.42% | 0.40 | 1.75% |
| 2025-07-17 | 16.70 | 16.83 | 16.44 | 16.64 | -0.83% | 0.42 | 1.78% |
| 2025-07-16 | 17.06 | 17.11 | 16.66 | 16.78 | -0.94% | 0.54 | 2.27% |
| 2025-07-15 | 16.64 | 17.22 | 16.64 | 16.94 | +0.71% | 0.73 | 3.06% |
| 2025-07-14 | 16.64 | 18.36 | 16.58 | 16.82 | +0.72% | 1.22 | 5.07% |
| 2025-07-11 | 16.79 | 16.86 | 16.47 | 16.70 | -0.48% | 0.33 | 1.41% |
| 2025-07-10 | 16.86 | 16.89 | 16.51 | 16.78 | -0.47% | 0.25 | 1.08% |
| 2025-07-09 | 16.47 | 16.91 | 16.45 | 16.86 | +2.24% | 0.39 | 1.68% |
| 2025-07-08 | 16.54 | 16.54 | 16.30 | 16.49 | +0.73% | 0.18 | 0.80% |
| 2025-07-07 | 16.18 | 16.57 | 16.14 | 16.37 | 0.00% | 0.28 | 1.21% |
| 2025-07-04 | 16.25 | 16.59 | 16.10 | 16.37 | +0.74% | 0.31 | 1.35% |
| 2025-07-03 | 16.51 | 16.53 | 15.75 | 16.25 | -1.33% | 0.48 | 2.10% |
| 2025-07-02 | 16.92 | 16.93 | 16.36 | 16.47 | -2.13% | 0.35 | 1.49% |
| 2025-07-01 | 16.47 | 17.04 | 16.47 | 16.83 | +0.96% | 0.44 | 1.86% |
| 2025-06-30 | 16.64 | 16.74 | 16.14 | 16.67 | +0.66% | 0.49 | 2.09% |
| 2025-06-27 | 16.40 | 16.72 | 16.17 | 16.56 | +0.79% | 0.38 | 1.64% |
| 2025-06-26 | 16.62 | 16.62 | 16.18 | 16.43 | -0.30% | 0.32 | 1.38% |
| 2025-06-25 | 16.87 | 17.27 | 16.40 | 16.48 | -2.30% | 0.85 | 3.61% |