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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.05 | 4.11 | 4.03 | 4.08 | 0.00% | 0.42 | 1.82% |
| 2025-05-23 | 4.13 | 4.20 | 4.06 | 4.08 | -1.21% | 0.55 | 2.35% |
| 2025-05-22 | 4.20 | 4.30 | 4.13 | 4.13 | -2.36% | 0.57 | 2.40% |
| 2025-05-21 | 4.34 | 4.36 | 4.19 | 4.23 | -2.53% | 0.79 | 3.27% |
| 2025-05-20 | 4.33 | 4.40 | 4.27 | 4.34 | +0.23% | 1.04 | 4.22% |
| 2025-05-19 | 4.17 | 4.46 | 4.15 | 4.33 | +4.59% | 1.54 | 6.31% |
| 2025-05-16 | 4.06 | 4.15 | 4.05 | 4.14 | +1.72% | 0.65 | 2.77% |
| 2025-05-15 | 4.13 | 4.16 | 4.05 | 4.07 | -0.73% | 0.58 | 2.47% |
| 2025-05-14 | 4.15 | 4.20 | 4.08 | 4.10 | -1.20% | 0.64 | 2.72% |
| 2025-05-13 | 4.10 | 4.21 | 4.05 | 4.15 | +1.97% | 0.82 | 3.49% |
| 2025-05-12 | 4.10 | 4.11 | 4.02 | 4.07 | +0.25% | 0.56 | 2.44% |
| 2025-05-09 | 4.17 | 4.25 | 4.04 | 4.06 | -1.93% | 0.79 | 3.37% |
| 2025-05-08 | 4.12 | 4.19 | 4.08 | 4.14 | -0.48% | 0.64 | 2.69% |
| 2025-05-07 | 4.12 | 4.22 | 4.10 | 4.16 | +1.96% | 0.97 | 4.11% |
| 2025-05-06 | 3.97 | 4.14 | 3.97 | 4.08 | +3.55% | 0.75 | 3.25% |