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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.28 | 5.28 | 5.01 | 5.05 | -3.07% | 1.40 | 4.82% |
| 2025-11-19 | 5.23 | 5.38 | 5.15 | 5.21 | -0.57% | 1.38 | 4.65% |
| 2025-11-18 | 5.48 | 5.51 | 5.20 | 5.24 | -3.68% | 1.82 | 6.05% |
| 2025-11-17 | 5.39 | 5.49 | 5.33 | 5.44 | +0.74% | 2.28 | 7.38% |
| 2025-11-14 | 5.50 | 5.76 | 5.39 | 5.40 | -0.37% | 4.15 | 13.19% |
| 2025-11-13 | 5.10 | 5.60 | 5.06 | 5.42 | +6.48% | 4.69 | 15.18% |
| 2025-11-12 | 5.18 | 5.20 | 5.05 | 5.09 | -2.86% | 2.04 | 7.03% |
| 2025-11-11 | 5.19 | 5.31 | 5.15 | 5.24 | 0.00% | 2.96 | 9.92% |
| 2025-11-10 | 5.03 | 5.34 | 4.88 | 5.24 | +3.15% | 4.53 | 15.33% |
| 2025-11-07 | 5.20 | 5.20 | 5.02 | 5.08 | -5.05% | 5.14 | 17.65% |
| 2025-11-06 | 4.80 | 5.35 | 4.77 | 5.35 | +10.08% | 3.65 | 12.25% |
| 2025-11-05 | 4.71 | 5.01 | 4.70 | 4.86 | -0.82% | 4.13 | 14.87% |
| 2025-11-04 | 5.20 | 5.32 | 4.84 | 4.90 | +1.24% | 6.13 | 21.05% |
| 2025-11-03 | 4.58 | 4.84 | 4.51 | 4.84 | +10.00% | 2.40 | 8.95% |
| 2025-10-31 | 4.27 | 4.44 | 4.24 | 4.40 | +4.51% | 0.84 | 3.36% |
| 2025-10-30 | 4.29 | 4.29 | 4.20 | 4.21 | -1.17% | 0.31 | 1.28% |
| 2025-10-29 | 4.33 | 4.34 | 4.22 | 4.26 | -2.07% | 0.54 | 2.23% |
| 2025-10-28 | 4.30 | 4.37 | 4.28 | 4.35 | +1.16% | 0.44 | 1.78% |
| 2025-10-27 | 4.33 | 4.35 | 4.25 | 4.30 | 0.00% | 0.51 | 2.07% |
| 2025-10-24 | 4.33 | 4.37 | 4.29 | 4.30 | -0.92% | 0.56 | 2.26% |