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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.18 | 24.25 | 22.88 | 23.87 | +2.05% | 0.98 | 2.95% |
| 2025-09-16 | 23.46 | 23.60 | 22.80 | 23.39 | -0.72% | 0.79 | 2.45% |
| 2025-09-15 | 24.92 | 24.92 | 23.31 | 23.56 | -5.46% | 1.26 | 3.78% |
| 2025-09-12 | 24.63 | 25.15 | 24.46 | 24.92 | +1.26% | 0.86 | 2.47% |
| 2025-09-11 | 24.82 | 25.12 | 24.27 | 24.61 | -1.95% | 1.23 | 3.56% |
| 2025-09-10 | 24.26 | 25.95 | 23.80 | 25.10 | +4.45% | 1.69 | 4.84% |
| 2025-09-09 | 24.09 | 24.65 | 23.65 | 24.03 | -0.25% | 1.43 | 4.22% |
| 2025-09-08 | 21.89 | 24.09 | 21.74 | 24.09 | +10.00% | 1.29 | 3.96% |
| 2025-09-05 | 21.05 | 22.05 | 20.29 | 21.90 | +5.80% | 0.73 | 2.44% |
| 2025-09-04 | 22.05 | 22.19 | 20.20 | 20.70 | -5.91% | 0.92 | 3.11% |
| 2025-09-03 | 22.68 | 23.17 | 21.95 | 22.00 | -3.00% | 1.04 | 3.31% |
| 2025-09-02 | 22.05 | 23.50 | 21.67 | 22.68 | +3.09% | 2.23 | 7.03% |
| 2025-09-01 | 20.04 | 22.00 | 20.02 | 22.00 | +10.00% | 0.55 | 1.84% |
| 2025-08-29 | 19.93 | 20.43 | 19.56 | 20.00 | +0.30% | 0.57 | 2.05% |
| 2025-08-28 | 20.08 | 20.52 | 18.90 | 19.94 | -1.43% | 1.03 | 3.76% |
| 2025-08-27 | 21.00 | 21.30 | 20.02 | 20.23 | -3.71% | 0.51 | 1.77% |
| 2025-08-26 | 21.00 | 21.50 | 20.72 | 21.01 | 0.00% | 0.66 | 2.26% |
| 2025-08-25 | 21.90 | 21.97 | 20.81 | 21.01 | -3.71% | 1.15 | 3.86% |
| 2025-08-22 | 21.73 | 22.14 | 21.29 | 21.82 | +2.44% | 0.96 | 3.15% |
| 2025-08-21 | 22.44 | 22.80 | 21.30 | 21.30 | -4.87% | 1.98 | 6.42% |