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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.85 | 4.92 | 4.81 | 4.88 | 0.00% | 0.46 | 1.67% |
| 2026-04-20 | 4.83 | 4.89 | 4.76 | 4.88 | +1.46% | 0.53 | 1.92% |
| 2026-04-17 | 4.96 | 5.00 | 4.78 | 4.81 | -3.41% | 0.87 | 3.14% |
| 2026-04-16 | 4.87 | 5.00 | 4.85 | 4.98 | +2.47% | 0.56 | 1.99% |
| 2026-04-15 | 5.02 | 5.04 | 4.86 | 4.86 | -2.80% | 0.61 | 2.18% |
| 2026-04-14 | 5.08 | 5.10 | 4.93 | 5.00 | -0.60% | 0.68 | 2.37% |
| 2026-04-13 | 5.05 | 5.09 | 4.97 | 5.03 | -0.40% | 0.64 | 2.23% |
| 2026-04-10 | 5.01 | 5.17 | 4.99 | 5.05 | +1.61% | 0.98 | 3.38% |
| 2026-04-09 | 5.08 | 5.30 | 4.96 | 4.97 | -1.39% | 1.04 | 3.63% |
| 2026-04-08 | 5.08 | 5.12 | 4.98 | 5.04 | -1.75% | 1.70 | 5.90% |
| 2026-04-07 | 4.63 | 5.13 | 4.63 | 5.13 | +10.09% | 1.16 | 4.10% |
| 2026-04-03 | 4.84 | 4.86 | 4.64 | 4.66 | -3.72% | 0.46 | 1.72% |
| 2026-04-02 | 4.90 | 4.94 | 4.78 | 4.84 | -1.22% | 0.53 | 1.92% |
| 2026-04-01 | 4.93 | 4.94 | 4.84 | 4.90 | +0.41% | 0.58 | 2.10% |
| 2026-03-31 | 4.92 | 4.99 | 4.85 | 4.88 | -1.21% | 0.67 | 2.40% |
| 2026-03-30 | 4.79 | 4.95 | 4.79 | 4.94 | +1.65% | 0.71 | 2.55% |
| 2026-03-27 | 4.66 | 4.99 | 4.64 | 4.86 | +3.18% | 0.80 | 2.90% |
| 2026-03-26 | 4.85 | 4.90 | 4.69 | 4.71 | -1.88% | 0.59 | 2.18% |
| 2026-03-25 | 4.68 | 4.82 | 4.68 | 4.80 | +2.78% | 0.70 | 2.58% |
| 2026-03-24 | 4.55 | 4.70 | 4.43 | 4.67 | +3.55% | 0.83 | 3.19% |