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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.51 | 23.33 | 22.51 | 22.56 | -0.66% | 0.50 | 1.55% |
| 2025-12-17 | 22.61 | 22.89 | 22.23 | 22.71 | -0.57% | 0.45 | 1.42% |
| 2025-12-16 | 22.27 | 23.80 | 22.07 | 22.84 | +4.05% | 1.09 | 3.39% |
| 2025-12-15 | 22.29 | 22.39 | 21.93 | 21.95 | -2.49% | 0.45 | 1.46% |
| 2025-12-12 | 23.27 | 23.32 | 22.32 | 22.51 | -0.57% | 0.45 | 1.42% |
| 2025-12-11 | 23.62 | 23.87 | 22.55 | 22.64 | -4.15% | 0.72 | 2.25% |
| 2025-12-10 | 23.47 | 23.93 | 23.46 | 23.62 | -0.38% | 0.42 | 1.25% |
| 2025-12-09 | 23.33 | 24.23 | 22.95 | 23.71 | +1.63% | 1.01 | 3.07% |
| 2025-12-08 | 23.18 | 23.73 | 22.80 | 23.33 | +0.47% | 0.69 | 2.10% |
| 2025-12-05 | 24.50 | 24.50 | 22.30 | 23.22 | -3.93% | 1.16 | 3.61% |
| 2025-12-04 | 23.18 | 25.42 | 22.90 | 24.17 | +4.54% | 1.63 | 4.77% |
| 2025-12-03 | 22.77 | 23.29 | 22.07 | 23.12 | +1.67% | 0.35 | 1.08% |
| 2025-12-02 | 23.24 | 23.24 | 22.62 | 22.74 | -2.57% | 0.35 | 1.08% |
| 2025-12-01 | 23.81 | 23.86 | 22.89 | 23.34 | -2.02% | 0.55 | 1.67% |
| 2025-11-28 | 23.50 | 24.10 | 23.50 | 23.82 | +0.34% | 0.48 | 1.43% |
| 2025-11-27 | 23.78 | 24.13 | 23.60 | 23.74 | +0.38% | 0.42 | 1.25% |
| 2025-11-26 | 23.51 | 23.80 | 23.00 | 23.65 | +1.11% | 0.46 | 1.40% |
| 2025-11-25 | 22.84 | 24.19 | 22.84 | 23.39 | +3.40% | 0.84 | 2.52% |
| 2025-11-24 | 21.68 | 23.50 | 21.68 | 22.62 | +4.29% | 0.70 | 2.23% |
| 2025-11-21 | 22.38 | 23.07 | 21.67 | 21.69 | -3.08% | 0.58 | 1.86% |