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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.30 | 28.50 | 26.25 | 27.84 | +4.31% | 1.51 | 3.88% |
| 2026-01-16 | 26.98 | 26.98 | 26.35 | 26.69 | +0.23% | 0.64 | 1.70% |
| 2026-01-15 | 27.85 | 27.90 | 26.32 | 26.63 | -4.21% | 1.30 | 3.42% |
| 2026-01-14 | 26.98 | 27.99 | 26.70 | 27.80 | +4.08% | 1.45 | 3.80% |
| 2026-01-13 | 26.61 | 27.32 | 26.00 | 26.71 | +0.53% | 1.17 | 3.11% |
| 2026-01-12 | 26.40 | 26.80 | 26.21 | 26.57 | +0.42% | 1.07 | 2.87% |
| 2026-01-09 | 27.75 | 27.75 | 26.00 | 26.46 | -0.04% | 1.03 | 2.76% |
| 2026-01-08 | 25.34 | 26.98 | 25.06 | 26.47 | +4.13% | 1.13 | 3.10% |
| 2026-01-07 | 25.45 | 26.05 | 25.15 | 25.42 | 0.00% | 0.81 | 2.27% |
| 2026-01-06 | 25.21 | 25.69 | 24.80 | 25.42 | 0.00% | 0.70 | 1.97% |
| 2026-01-05 | 25.50 | 25.75 | 25.07 | 25.42 | -1.13% | 0.68 | 1.92% |
| 2025-12-31 | 25.63 | 25.93 | 25.04 | 25.71 | 0.00% | 0.67 | 1.87% |
| 2025-12-30 | 25.00 | 26.58 | 24.79 | 25.71 | +2.84% | 1.19 | 3.28% |
| 2025-12-29 | 25.59 | 25.79 | 24.97 | 25.00 | -2.91% | 0.93 | 2.65% |
| 2025-12-26 | 26.03 | 26.35 | 25.35 | 25.75 | -2.28% | 1.22 | 3.37% |
| 2025-12-25 | 24.25 | 26.98 | 24.13 | 26.35 | +4.15% | 2.20 | 6.06% |
| 2025-12-24 | 24.25 | 25.69 | 23.50 | 25.30 | +7.66% | 2.36 | 6.86% |
| 2025-12-23 | 22.64 | 23.50 | 22.31 | 23.50 | +4.12% | 0.56 | 1.76% |
| 2025-12-22 | 23.16 | 23.44 | 22.35 | 22.57 | -3.13% | 0.76 | 2.40% |
| 2025-12-19 | 22.56 | 23.50 | 22.56 | 23.30 | +3.28% | 0.61 | 1.86% |