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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.56 | 4.75 | 4.51 | 4.75 | +3.71% | 0.97 | 3.64% |
| 2026-01-16 | 4.69 | 4.75 | 4.55 | 4.58 | -2.55% | 0.72 | 2.74% |
| 2026-01-15 | 4.64 | 4.70 | 4.59 | 4.70 | +1.08% | 0.62 | 2.35% |
| 2026-01-14 | 4.67 | 4.74 | 4.58 | 4.65 | -0.43% | 0.95 | 3.55% |
| 2026-01-13 | 4.66 | 4.82 | 4.58 | 4.67 | +0.86% | 1.16 | 4.33% |
| 2026-01-12 | 4.57 | 4.63 | 4.52 | 4.63 | +1.31% | 0.90 | 3.46% |
| 2026-01-09 | 4.60 | 4.64 | 4.52 | 4.57 | -0.87% | 0.66 | 2.52% |
| 2026-01-08 | 4.50 | 4.62 | 4.48 | 4.61 | +2.44% | 0.62 | 2.40% |
| 2026-01-07 | 4.56 | 4.60 | 4.48 | 4.50 | -1.32% | 0.58 | 2.24% |
| 2026-01-06 | 4.59 | 4.63 | 4.53 | 4.56 | -0.22% | 0.59 | 2.27% |
| 2026-01-05 | 4.59 | 4.61 | 4.55 | 4.57 | -0.44% | 0.48 | 1.85% |
| 2025-12-31 | 4.55 | 4.61 | 4.48 | 4.59 | +0.66% | 0.45 | 1.73% |
| 2025-12-30 | 4.57 | 4.63 | 4.51 | 4.56 | -0.65% | 0.43 | 1.64% |
| 2025-12-29 | 4.60 | 4.63 | 4.55 | 4.59 | -0.22% | 0.41 | 1.56% |
| 2025-12-26 | 4.65 | 4.68 | 4.58 | 4.60 | -1.08% | 0.46 | 1.73% |
| 2025-12-25 | 4.63 | 4.68 | 4.60 | 4.65 | +0.22% | 0.37 | 1.39% |
| 2025-12-24 | 4.64 | 4.68 | 4.61 | 4.64 | +0.43% | 0.36 | 1.35% |
| 2025-12-23 | 4.60 | 4.65 | 4.56 | 4.62 | 0.00% | 0.45 | 1.72% |
| 2025-12-22 | 4.70 | 4.73 | 4.62 | 4.62 | -1.07% | 0.46 | 1.74% |
| 2025-12-19 | 4.60 | 4.67 | 4.55 | 4.67 | +2.41% | 0.48 | 1.84% |