亚邦股份 sh.603188
4.96
+2.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.88 | 5.00 | 4.75 | 4.96 | +2.90% | 0.63 | 2.25% |
| 2026-05-21 | 5.04 | 5.12 | 4.77 | 4.82 | -4.37% | 0.85 | 3.00% |
| 2026-05-20 | 5.14 | 5.14 | 4.98 | 5.04 | -0.59% | 0.47 | 1.63% |
| 2026-05-19 | 5.09 | 5.16 | 5.01 | 5.07 | +0.20% | 0.64 | 2.21% |
| 2026-05-18 | 5.18 | 5.19 | 4.95 | 5.06 | -1.75% | 0.98 | 3.41% |
| 2026-05-15 | 5.08 | 5.25 | 5.08 | 5.15 | +1.18% | 0.88 | 2.97% |
| 2026-05-14 | 5.17 | 5.23 | 5.07 | 5.09 | -1.55% | 0.75 | 2.56% |
| 2026-05-13 | 5.10 | 5.25 | 5.00 | 5.17 | +2.17% | 1.14 | 3.91% |
| 2026-05-12 | 5.14 | 5.16 | 4.99 | 5.06 | -1.36% | 0.83 | 2.88% |
| 2026-05-11 | 5.20 | 5.25 | 5.08 | 5.13 | -1.72% | 1.13 | 3.88% |
| 2026-05-08 | 5.16 | 5.32 | 5.12 | 5.22 | +0.77% | 0.81 | 2.70% |
| 2026-05-07 | 5.35 | 5.37 | 5.15 | 5.18 | -3.54% | 1.06 | 3.56% |
| 2026-05-06 | 5.31 | 5.40 | 5.28 | 5.37 | +0.94% | 1.23 | 4.03% |
| 2026-04-30 | 5.10 | 5.41 | 5.06 | 5.32 | +6.40% | 1.90 | 6.31% |
| 2026-04-29 | 4.98 | 5.14 | 4.91 | 5.00 | +1.01% | 0.81 | 2.81% |
| 2026-04-28 | 5.03 | 5.10 | 4.89 | 4.95 | -1.59% | 0.63 | 2.22% |
| 2026-04-27 | 4.90 | 5.04 | 4.75 | 5.03 | +2.03% | 0.90 | 3.20% |
| 2026-04-24 | 4.79 | 4.96 | 4.74 | 4.93 | +3.57% | 0.69 | 2.49% |
| 2026-04-23 | 4.82 | 4.82 | 4.73 | 4.76 | -0.83% | 0.43 | 1.58% |
| 2026-04-22 | 4.86 | 4.88 | 4.77 | 4.80 | -1.64% | 0.50 | 1.84% |