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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.00 | 27.00 | 26.48 | 26.50 | -1.52% | 0.32 | 0.85% |
| 2026-04-20 | 27.00 | 27.20 | 26.53 | 26.91 | -0.19% | 0.53 | 1.41% |
| 2026-04-17 | 27.50 | 27.50 | 26.90 | 26.96 | -1.57% | 0.42 | 1.12% |
| 2026-04-16 | 26.49 | 27.80 | 26.49 | 27.39 | +3.32% | 0.81 | 2.12% |
| 2026-04-15 | 26.65 | 27.45 | 26.40 | 26.51 | -0.56% | 0.63 | 1.68% |
| 2026-04-14 | 26.24 | 26.72 | 25.80 | 26.66 | +2.22% | 0.44 | 1.19% |
| 2026-04-13 | 26.24 | 26.48 | 25.91 | 26.08 | -0.57% | 0.24 | 0.66% |
| 2026-04-10 | 26.28 | 26.78 | 26.14 | 26.23 | +0.65% | 0.43 | 1.15% |
| 2026-04-09 | 25.70 | 26.23 | 25.70 | 26.06 | +0.62% | 0.16 | 0.44% |
| 2026-04-08 | 25.64 | 26.40 | 25.41 | 25.90 | +2.53% | 0.32 | 0.88% |
| 2026-04-07 | 24.56 | 25.30 | 24.51 | 25.26 | +2.06% | 0.24 | 0.70% |
| 2026-04-03 | 24.15 | 25.13 | 23.84 | 24.75 | +2.10% | 0.32 | 0.93% |
| 2026-04-02 | 24.80 | 24.97 | 24.15 | 24.24 | -2.92% | 0.24 | 0.69% |
| 2026-04-01 | 24.88 | 25.21 | 24.78 | 24.97 | +0.89% | 0.25 | 0.70% |
| 2026-03-31 | 26.30 | 26.30 | 24.75 | 24.75 | -4.29% | 0.69 | 1.95% |
| 2026-03-30 | 23.86 | 26.41 | 23.53 | 25.86 | +7.71% | 1.36 | 3.77% |
| 2026-03-27 | 22.98 | 24.10 | 22.98 | 24.01 | +1.31% | 0.20 | 0.59% |
| 2026-03-26 | 23.99 | 24.05 | 23.57 | 23.70 | -1.04% | 0.18 | 0.53% |
| 2026-03-25 | 24.08 | 24.57 | 23.69 | 23.95 | -0.50% | 0.23 | 0.69% |
| 2026-03-24 | 23.47 | 24.07 | 23.00 | 24.07 | +4.43% | 0.24 | 0.75% |