亚邦股份 sh.603188
4.81
-3.02%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.46 | 4.52 | 4.42 | 4.50 | +0.90% | 0.49 | 1.91% |
| 2025-08-19 | 4.38 | 4.47 | 4.35 | 4.46 | +1.83% | 0.58 | 2.29% |
| 2025-08-18 | 4.45 | 4.52 | 4.38 | 4.38 | -1.35% | 0.75 | 2.98% |
| 2025-08-15 | 4.42 | 4.50 | 4.41 | 4.44 | +0.91% | 0.50 | 1.98% |
| 2025-08-14 | 4.59 | 4.59 | 4.40 | 4.40 | -4.14% | 0.76 | 2.96% |
| 2025-08-13 | 4.62 | 4.72 | 4.56 | 4.59 | +0.22% | 0.91 | 3.45% |
| 2025-08-12 | 4.63 | 4.65 | 4.55 | 4.58 | -0.65% | 0.38 | 1.46% |
| 2025-08-11 | 4.57 | 4.65 | 4.52 | 4.61 | +1.54% | 0.56 | 2.15% |
| 2025-08-08 | 4.54 | 4.56 | 4.46 | 4.54 | +0.22% | 0.46 | 1.79% |
| 2025-08-07 | 4.56 | 4.56 | 4.51 | 4.53 | -0.66% | 0.36 | 1.39% |
| 2025-08-06 | 4.54 | 4.58 | 4.48 | 4.56 | +0.44% | 0.43 | 1.66% |
| 2025-08-05 | 4.46 | 4.54 | 4.45 | 4.54 | +2.02% | 0.51 | 2.01% |
| 2025-08-04 | 4.37 | 4.46 | 4.33 | 4.45 | +0.91% | 0.45 | 1.79% |
| 2025-08-01 | 4.35 | 4.41 | 4.33 | 4.41 | +1.85% | 0.50 | 1.99% |
| 2025-07-31 | 4.43 | 4.45 | 4.30 | 4.33 | -2.26% | 0.51 | 2.04% |
| 2025-07-30 | 4.45 | 4.52 | 4.37 | 4.43 | -0.89% | 0.55 | 2.18% |
| 2025-07-29 | 4.45 | 4.51 | 4.42 | 4.47 | +0.68% | 0.53 | 2.08% |
| 2025-07-28 | 4.49 | 4.49 | 4.40 | 4.44 | -0.67% | 0.41 | 1.63% |
| 2025-07-25 | 4.41 | 4.47 | 4.39 | 4.47 | +1.59% | 0.61 | 2.41% |
| 2025-07-24 | 4.37 | 4.45 | 4.37 | 4.40 | +0.23% | 0.59 | 2.33% |