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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.75 | 4.78 | 4.43 | 4.51 | -6.63% | 1.03 | 3.92% |
| 2026-03-20 | 5.05 | 5.06 | 4.81 | 4.83 | -3.78% | 0.66 | 2.36% |
| 2026-03-19 | 5.15 | 5.17 | 5.00 | 5.02 | -3.28% | 0.56 | 1.93% |
| 2026-03-18 | 5.17 | 5.19 | 5.07 | 5.19 | +0.78% | 0.66 | 2.24% |
| 2026-03-17 | 5.32 | 5.39 | 5.14 | 5.15 | -2.65% | 0.85 | 2.84% |
| 2026-03-16 | 5.37 | 5.49 | 5.24 | 5.29 | -1.31% | 0.92 | 3.02% |
| 2026-03-13 | 5.40 | 5.55 | 5.34 | 5.36 | -0.92% | 0.83 | 2.67% |
| 2026-03-12 | 5.65 | 5.65 | 5.41 | 5.41 | -3.05% | 0.82 | 2.62% |
| 2026-03-11 | 5.53 | 5.63 | 5.49 | 5.58 | +0.90% | 0.88 | 2.78% |
| 2026-03-10 | 5.54 | 5.62 | 5.48 | 5.53 | +0.55% | 0.72 | 2.29% |
| 2026-03-09 | 5.40 | 5.51 | 5.30 | 5.50 | -0.18% | 1.14 | 3.71% |
| 2026-03-06 | 5.36 | 5.60 | 5.35 | 5.51 | +2.42% | 1.10 | 3.50% |
| 2026-03-05 | 5.55 | 5.55 | 5.36 | 5.38 | +0.19% | 1.07 | 3.47% |
| 2026-03-04 | 5.19 | 5.68 | 5.17 | 5.37 | +1.90% | 1.64 | 5.29% |
| 2026-03-03 | 5.69 | 5.70 | 5.23 | 5.27 | -6.39% | 1.64 | 5.30% |
| 2026-03-02 | 5.64 | 5.80 | 5.55 | 5.63 | -3.60% | 1.88 | 5.84% |
| 2026-02-27 | 5.77 | 5.86 | 5.73 | 5.84 | +0.52% | 1.77 | 5.33% |
| 2026-02-26 | 5.96 | 6.28 | 5.78 | 5.81 | -1.86% | 2.77 | 8.14% |
| 2026-02-25 | 5.86 | 6.12 | 5.86 | 5.92 | +1.72% | 1.82 | 5.36% |
| 2026-02-24 | 5.85 | 5.87 | 5.69 | 5.82 | +1.93% | 1.78 | 5.39% |