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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.83 | 24.88 | 22.88 | 23.05 | -7.80% | 0.36 | 1.09% |
| 2026-03-20 | 25.20 | 25.50 | 24.81 | 25.00 | -0.79% | 0.23 | 0.66% |
| 2026-03-19 | 26.15 | 26.15 | 25.00 | 25.20 | -3.63% | 0.25 | 0.71% |
| 2026-03-18 | 25.89 | 26.30 | 25.60 | 26.15 | +1.44% | 0.25 | 0.68% |
| 2026-03-17 | 26.05 | 26.47 | 25.70 | 25.78 | -2.01% | 0.19 | 0.52% |
| 2026-03-16 | 26.77 | 26.77 | 25.55 | 26.31 | -0.79% | 0.30 | 0.81% |
| 2026-03-13 | 26.84 | 26.97 | 26.22 | 26.52 | -0.64% | 0.33 | 0.90% |
| 2026-03-12 | 25.32 | 26.78 | 25.32 | 26.69 | +4.75% | 0.60 | 1.65% |
| 2026-03-11 | 25.58 | 25.79 | 25.38 | 25.48 | -0.16% | 0.19 | 0.53% |
| 2026-03-10 | 24.96 | 25.57 | 24.96 | 25.52 | +2.70% | 0.22 | 0.62% |
| 2026-03-09 | 25.30 | 25.30 | 24.50 | 24.85 | -1.78% | 0.35 | 1.00% |
| 2026-03-06 | 25.10 | 25.77 | 25.08 | 25.30 | +1.40% | 0.22 | 0.61% |
| 2026-03-05 | 25.18 | 25.51 | 24.70 | 24.95 | -0.56% | 0.27 | 0.76% |
| 2026-03-04 | 24.96 | 25.21 | 24.32 | 25.09 | +0.48% | 0.30 | 0.85% |
| 2026-03-03 | 25.68 | 25.68 | 24.95 | 24.97 | -2.46% | 0.36 | 1.02% |
| 2026-03-02 | 26.52 | 26.52 | 25.53 | 25.60 | -3.47% | 0.48 | 1.32% |
| 2026-02-27 | 26.38 | 26.60 | 25.98 | 26.52 | +0.53% | 0.39 | 1.07% |
| 2026-02-26 | 26.67 | 26.67 | 26.13 | 26.38 | -0.60% | 0.27 | 0.73% |
| 2026-02-25 | 26.40 | 26.92 | 26.14 | 26.54 | +0.42% | 0.30 | 0.81% |
| 2026-02-24 | 27.20 | 27.27 | 26.10 | 26.43 | -1.42% | 0.53 | 1.42% |