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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.40 | 4.58 | 4.40 | 4.46 | +1.13% | 1.21 | 4.75% |
| 2025-07-21 | 4.30 | 4.43 | 4.29 | 4.41 | +2.56% | 0.63 | 2.52% |
| 2025-07-18 | 4.33 | 4.34 | 4.25 | 4.30 | +0.23% | 0.40 | 1.65% |
| 2025-07-17 | 4.28 | 4.31 | 4.24 | 4.29 | +0.47% | 0.42 | 1.73% |
| 2025-07-16 | 4.25 | 4.30 | 4.23 | 4.27 | +0.71% | 0.48 | 1.95% |
| 2025-07-15 | 4.38 | 4.39 | 4.20 | 4.24 | -2.97% | 0.59 | 2.46% |
| 2025-07-14 | 4.31 | 4.39 | 4.29 | 4.37 | +0.92% | 0.52 | 2.12% |
| 2025-07-11 | 4.38 | 4.45 | 4.26 | 4.33 | -0.46% | 0.81 | 3.26% |
| 2025-07-10 | 4.26 | 4.35 | 4.24 | 4.35 | +2.35% | 0.59 | 2.41% |
| 2025-07-09 | 4.31 | 4.34 | 4.22 | 4.25 | -1.39% | 0.50 | 2.05% |
| 2025-07-08 | 4.27 | 4.32 | 4.27 | 4.31 | +0.94% | 0.45 | 1.84% |
| 2025-07-07 | 4.16 | 4.30 | 4.16 | 4.27 | +2.40% | 0.53 | 2.20% |
| 2025-07-04 | 4.24 | 4.26 | 4.17 | 4.17 | -1.65% | 0.42 | 1.75% |
| 2025-07-03 | 4.25 | 4.29 | 4.21 | 4.24 | -0.24% | 0.36 | 1.47% |
| 2025-07-02 | 4.25 | 4.27 | 4.20 | 4.25 | 0.00% | 0.44 | 1.82% |
| 2025-07-01 | 4.22 | 4.27 | 4.16 | 4.25 | +0.71% | 0.45 | 1.89% |
| 2025-06-30 | 4.15 | 4.22 | 4.15 | 4.22 | +1.69% | 0.46 | 1.90% |
| 2025-06-27 | 4.15 | 4.18 | 4.12 | 4.15 | +0.24% | 0.31 | 1.29% |
| 2025-06-26 | 4.20 | 4.22 | 4.12 | 4.14 | -0.72% | 0.44 | 1.86% |
| 2025-06-25 | 4.17 | 4.24 | 4.13 | 4.17 | +0.97% | 0.57 | 2.38% |