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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.51 | 4.67 | 4.51 | 4.56 | +0.22% | 0.52 | 1.98% |
| 2025-12-17 | 4.59 | 4.59 | 4.44 | 4.55 | 0.00% | 0.50 | 1.96% |
| 2025-12-16 | 4.68 | 4.68 | 4.55 | 4.55 | -2.57% | 0.49 | 1.86% |
| 2025-12-15 | 4.56 | 4.70 | 4.52 | 4.67 | +1.74% | 0.53 | 1.99% |
| 2025-12-12 | 4.64 | 4.69 | 4.56 | 4.59 | -1.08% | 0.66 | 2.50% |
| 2025-12-11 | 4.69 | 4.74 | 4.63 | 4.64 | -1.07% | 0.69 | 2.59% |
| 2025-12-10 | 4.80 | 4.82 | 4.68 | 4.69 | -2.29% | 0.69 | 2.56% |
| 2025-12-09 | 4.83 | 4.86 | 4.79 | 4.80 | -0.83% | 0.56 | 2.03% |
| 2025-12-08 | 4.90 | 4.90 | 4.78 | 4.84 | 0.00% | 0.57 | 2.08% |
| 2025-12-05 | 4.81 | 4.86 | 4.75 | 4.84 | +0.41% | 0.70 | 2.56% |
| 2025-12-04 | 4.88 | 4.92 | 4.77 | 4.82 | -2.03% | 0.65 | 2.34% |
| 2025-12-03 | 5.02 | 5.05 | 4.86 | 4.92 | -1.99% | 0.79 | 2.84% |
| 2025-12-02 | 5.01 | 5.05 | 4.89 | 5.02 | +1.01% | 0.69 | 2.43% |
| 2025-12-01 | 5.04 | 5.12 | 4.94 | 4.97 | -0.60% | 0.72 | 2.53% |
| 2025-11-28 | 4.93 | 5.02 | 4.88 | 5.00 | +1.83% | 0.72 | 2.55% |
| 2025-11-27 | 4.86 | 4.96 | 4.84 | 4.91 | +0.82% | 0.64 | 2.28% |
| 2025-11-26 | 4.94 | 4.97 | 4.82 | 4.87 | -1.02% | 0.78 | 2.79% |
| 2025-11-25 | 4.87 | 4.97 | 4.81 | 4.92 | +2.07% | 0.90 | 3.22% |
| 2025-11-24 | 4.80 | 4.86 | 4.72 | 4.82 | +2.34% | 1.19 | 4.36% |
| 2025-11-21 | 5.00 | 5.09 | 4.70 | 4.71 | -6.73% | 1.73 | 6.25% |