亚邦股份 sh.603188
4.81
-3.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.85 | 5.87 | 5.69 | 5.82 | +1.93% | 1.78 | 5.39% |
| 2026-02-13 | 5.87 | 5.94 | 5.70 | 5.71 | -2.56% | 2.15 | 6.49% |
| 2026-02-12 | 6.01 | 6.05 | 5.82 | 5.86 | -4.09% | 2.99 | 8.89% |
| 2026-02-11 | 5.94 | 6.23 | 5.86 | 6.11 | +1.66% | 4.06 | 11.71% |
| 2026-02-10 | 5.93 | 6.17 | 5.71 | 6.01 | +2.38% | 5.43 | 15.95% |
| 2026-02-09 | 5.39 | 5.87 | 5.39 | 5.87 | +9.93% | 2.05 | 6.19% |
| 2026-02-06 | 5.16 | 5.36 | 5.10 | 5.34 | +2.10% | 1.93 | 6.39% |
| 2026-02-05 | 5.15 | 5.37 | 5.10 | 5.23 | +1.36% | 1.69 | 5.64% |
| 2026-02-04 | 5.17 | 5.19 | 5.08 | 5.16 | -0.39% | 1.09 | 3.72% |
| 2026-02-03 | 5.14 | 5.21 | 5.04 | 5.18 | +1.17% | 1.51 | 5.15% |
| 2026-02-02 | 5.25 | 5.34 | 5.11 | 5.12 | -2.85% | 1.98 | 6.68% |
| 2026-01-30 | 5.08 | 5.32 | 5.06 | 5.27 | +2.33% | 3.02 | 10.16% |
| 2026-01-29 | 5.33 | 5.50 | 5.10 | 5.15 | -3.01% | 4.53 | 15.20% |
| 2026-01-28 | 4.84 | 5.31 | 4.82 | 5.31 | +9.94% | 1.33 | 4.44% |
| 2026-01-27 | 4.91 | 4.91 | 4.72 | 4.83 | -1.43% | 0.70 | 2.57% |
| 2026-01-26 | 4.95 | 4.95 | 4.83 | 4.90 | +0.41% | 0.77 | 2.75% |
| 2026-01-23 | 4.88 | 4.91 | 4.83 | 4.88 | -0.20% | 0.63 | 2.28% |
| 2026-01-22 | 4.91 | 4.91 | 4.81 | 4.89 | -0.20% | 0.62 | 2.22% |
| 2026-01-21 | 4.81 | 4.93 | 4.75 | 4.90 | +2.08% | 0.89 | 3.23% |
| 2026-01-20 | 4.75 | 4.87 | 4.72 | 4.80 | +1.05% | 1.04 | 3.80% |