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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.85 | 17.28 | 16.83 | 16.87 | +0.42% | 0.60 | 2.49% |
| 2025-06-23 | 16.14 | 16.83 | 15.69 | 16.80 | +5.84% | 0.73 | 3.18% |
| 2025-06-20 | 15.74 | 16.52 | 15.69 | 15.87 | +0.82% | 0.50 | 2.19% |
| 2025-06-19 | 15.82 | 15.96 | 15.57 | 15.74 | -0.57% | 0.42 | 1.88% |
| 2025-06-18 | 15.89 | 16.18 | 15.66 | 15.83 | -1.12% | 0.35 | 1.58% |
| 2025-06-17 | 16.22 | 16.63 | 15.89 | 16.01 | -1.29% | 0.36 | 1.60% |
| 2025-06-16 | 16.53 | 16.64 | 16.17 | 16.22 | -2.28% | 0.50 | 2.18% |
| 2025-06-13 | 16.93 | 17.16 | 16.46 | 16.60 | -2.00% | 0.47 | 2.00% |
| 2025-06-12 | 16.64 | 17.05 | 16.58 | 16.94 | +0.53% | 0.76 | 3.18% |
| 2025-06-11 | 16.03 | 16.99 | 15.72 | 16.85 | +7.03% | 1.26 | 5.40% |
| 2025-06-10 | 15.95 | 16.50 | 15.73 | 15.74 | -0.63% | 0.94 | 4.14% |
| 2025-06-09 | 15.97 | 16.07 | 15.75 | 15.84 | -0.81% | 0.46 | 2.08% |
| 2025-06-06 | 15.57 | 16.08 | 15.44 | 15.97 | +2.82% | 0.49 | 2.20% |
| 2025-06-05 | 15.20 | 15.80 | 15.15 | 15.53 | +2.10% | 0.57 | 2.62% |
| 2025-06-04 | 15.04 | 15.25 | 14.86 | 15.22 | +1.80% | 0.26 | 1.22% |
| 2025-06-03 | 14.81 | 15.03 | 14.76 | 14.95 | +0.94% | 0.17 | 0.83% |
| 2025-05-30 | 15.05 | 15.05 | 14.71 | 14.81 | -0.60% | 0.23 | 1.08% |
| 2025-05-29 | 14.95 | 15.08 | 14.79 | 14.90 | -0.27% | 0.24 | 1.16% |
| 2025-05-28 | 14.83 | 15.02 | 14.75 | 14.94 | +0.60% | 0.17 | 0.79% |
| 2025-05-27 | 14.82 | 15.23 | 14.75 | 14.85 | -0.13% | 0.25 | 1.21% |