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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.24 | 23.24 | 21.92 | 22.38 | -2.65% | 0.39 | 1.25% |
| 2025-11-19 | 23.09 | 23.40 | 22.70 | 22.99 | -0.39% | 0.30 | 0.93% |
| 2025-11-18 | 23.11 | 23.60 | 22.84 | 23.08 | -0.82% | 0.41 | 1.26% |
| 2025-11-17 | 23.10 | 24.53 | 23.09 | 23.27 | +0.74% | 0.57 | 1.73% |
| 2025-11-14 | 23.65 | 23.79 | 23.05 | 23.10 | -2.57% | 0.51 | 1.56% |
| 2025-11-13 | 24.08 | 24.08 | 23.60 | 23.71 | -1.37% | 0.33 | 1.00% |
| 2025-11-12 | 24.15 | 24.23 | 23.50 | 24.04 | +0.29% | 0.37 | 1.12% |
| 2025-11-11 | 23.80 | 24.30 | 23.70 | 23.97 | -0.17% | 0.43 | 1.29% |
| 2025-11-10 | 24.29 | 24.77 | 23.74 | 24.01 | -1.19% | 0.47 | 1.38% |
| 2025-11-07 | 24.66 | 24.84 | 24.25 | 24.30 | -2.25% | 0.56 | 1.63% |
| 2025-11-06 | 24.76 | 25.42 | 24.35 | 24.86 | +0.40% | 0.79 | 2.27% |
| 2025-11-05 | 23.90 | 25.48 | 23.84 | 24.76 | +3.17% | 1.19 | 3.41% |
| 2025-11-04 | 24.49 | 24.68 | 23.90 | 24.00 | -2.60% | 0.74 | 2.18% |
| 2025-11-03 | 25.48 | 25.52 | 24.33 | 24.64 | -3.45% | 1.21 | 3.51% |
| 2025-10-31 | 23.61 | 25.52 | 23.20 | 25.52 | +10.00% | 1.22 | 3.54% |
| 2025-10-30 | 23.42 | 23.54 | 23.12 | 23.20 | -0.85% | 0.39 | 1.20% |
| 2025-10-29 | 24.03 | 24.12 | 23.20 | 23.40 | -2.01% | 0.52 | 1.58% |
| 2025-10-28 | 24.05 | 24.23 | 23.58 | 23.88 | -0.71% | 0.57 | 1.70% |
| 2025-10-27 | 24.65 | 24.89 | 23.77 | 24.05 | -2.04% | 0.71 | 2.12% |
| 2025-10-24 | 24.35 | 25.08 | 24.30 | 24.55 | +1.57% | 0.50 | 1.46% |