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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.03 | 4.14 | 3.99 | 4.13 | +2.48% | 0.46 | 1.96% |
| 2025-06-23 | 3.87 | 4.07 | 3.84 | 4.03 | +3.87% | 0.57 | 2.50% |
| 2025-06-20 | 3.90 | 3.96 | 3.86 | 3.88 | -1.02% | 0.45 | 2.02% |
| 2025-06-19 | 4.01 | 4.03 | 3.88 | 3.92 | -2.49% | 0.61 | 2.73% |
| 2025-06-18 | 4.08 | 4.11 | 4.02 | 4.02 | -1.95% | 0.42 | 1.83% |
| 2025-06-17 | 4.15 | 4.19 | 4.08 | 4.10 | -1.20% | 0.44 | 1.86% |
| 2025-06-16 | 4.13 | 4.22 | 4.12 | 4.15 | -0.24% | 0.36 | 1.52% |
| 2025-06-13 | 4.26 | 4.26 | 4.13 | 4.16 | -2.35% | 0.54 | 2.28% |
| 2025-06-12 | 4.26 | 4.28 | 4.20 | 4.26 | -0.47% | 0.42 | 1.76% |
| 2025-06-11 | 4.28 | 4.33 | 4.26 | 4.28 | 0.00% | 0.56 | 2.29% |
| 2025-06-10 | 4.27 | 4.36 | 4.18 | 4.28 | -0.23% | 0.87 | 3.55% |
| 2025-06-09 | 4.18 | 4.31 | 4.18 | 4.29 | +2.63% | 0.79 | 3.24% |
| 2025-06-06 | 4.10 | 4.23 | 4.05 | 4.18 | +2.45% | 0.76 | 3.23% |
| 2025-06-05 | 4.12 | 4.13 | 4.03 | 4.08 | -0.49% | 0.43 | 1.84% |
| 2025-06-04 | 4.07 | 4.12 | 4.04 | 4.10 | +1.49% | 0.45 | 1.91% |
| 2025-06-03 | 4.00 | 4.10 | 3.95 | 4.04 | +1.00% | 0.46 | 1.99% |
| 2025-05-30 | 4.08 | 4.09 | 3.99 | 4.00 | -1.96% | 0.43 | 1.89% |
| 2025-05-29 | 4.04 | 4.16 | 4.01 | 4.08 | +0.99% | 0.54 | 2.31% |
| 2025-05-28 | 4.19 | 4.27 | 4.03 | 4.04 | -2.88% | 0.59 | 2.51% |
| 2025-05-27 | 4.08 | 4.18 | 4.04 | 4.16 | +1.96% | 0.53 | 2.27% |