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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.30 | 4.35 | 4.26 | 4.34 | +1.64% | 0.64 | 2.60% |
| 2025-10-22 | 4.25 | 4.30 | 4.20 | 4.27 | +0.47% | 0.54 | 2.22% |
| 2025-10-21 | 4.20 | 4.25 | 4.15 | 4.25 | +1.67% | 0.55 | 2.29% |
| 2025-10-20 | 4.14 | 4.20 | 4.09 | 4.18 | +2.45% | 0.57 | 2.39% |
| 2025-10-17 | 4.13 | 4.21 | 4.08 | 4.08 | -1.69% | 0.71 | 3.02% |
| 2025-10-16 | 4.10 | 4.33 | 4.06 | 4.15 | +1.47% | 1.19 | 4.97% |
| 2025-10-15 | 4.09 | 4.13 | 4.06 | 4.09 | -0.24% | 0.34 | 1.46% |
| 2025-10-14 | 4.08 | 4.12 | 4.05 | 4.10 | +0.74% | 0.44 | 1.87% |
| 2025-10-13 | 3.99 | 4.09 | 3.88 | 4.07 | -0.25% | 0.51 | 2.22% |
| 2025-10-10 | 4.05 | 4.12 | 4.00 | 4.08 | +0.74% | 0.42 | 1.81% |
| 2025-10-09 | 4.12 | 4.17 | 4.04 | 4.05 | -1.46% | 0.41 | 1.77% |
| 2025-09-30 | 4.12 | 4.15 | 4.10 | 4.11 | -0.48% | 0.29 | 1.22% |
| 2025-09-29 | 4.05 | 4.14 | 3.98 | 4.13 | +1.47% | 0.38 | 1.61% |
| 2025-09-26 | 3.98 | 4.12 | 3.96 | 4.07 | +1.50% | 0.39 | 1.69% |
| 2025-09-25 | 4.06 | 4.11 | 3.99 | 4.01 | -1.23% | 0.32 | 1.40% |
| 2025-09-24 | 3.95 | 4.07 | 3.89 | 4.06 | +2.78% | 0.38 | 1.66% |
| 2025-09-23 | 4.02 | 4.03 | 3.87 | 3.95 | -1.99% | 0.42 | 1.88% |
| 2025-09-22 | 4.06 | 4.08 | 3.99 | 4.03 | -0.49% | 0.32 | 1.39% |
| 2025-09-19 | 4.12 | 4.15 | 4.02 | 4.05 | -1.46% | 0.48 | 2.06% |
| 2025-09-18 | 4.26 | 4.26 | 4.09 | 4.11 | -3.07% | 0.59 | 2.48% |