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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.27 | 4.30 | 4.23 | 4.24 | -0.70% | 0.33 | 1.35% |
| 2025-09-16 | 4.19 | 4.29 | 4.19 | 4.27 | +1.91% | 0.48 | 2.00% |
| 2025-09-15 | 4.21 | 4.25 | 4.16 | 4.19 | -0.95% | 0.35 | 1.45% |
| 2025-09-12 | 4.26 | 4.26 | 4.18 | 4.23 | -0.47% | 0.37 | 1.54% |
| 2025-09-11 | 4.26 | 4.26 | 4.17 | 4.25 | -0.47% | 0.42 | 1.73% |
| 2025-09-10 | 4.25 | 4.28 | 4.20 | 4.27 | +0.95% | 0.31 | 1.28% |
| 2025-09-09 | 4.25 | 4.30 | 4.20 | 4.23 | -0.47% | 0.43 | 1.80% |
| 2025-09-08 | 4.21 | 4.26 | 4.19 | 4.25 | +1.67% | 0.38 | 1.56% |
| 2025-09-05 | 4.16 | 4.20 | 4.09 | 4.18 | +0.48% | 0.52 | 2.18% |
| 2025-09-04 | 4.12 | 4.24 | 4.11 | 4.16 | +0.97% | 0.62 | 2.62% |
| 2025-09-03 | 4.24 | 4.27 | 4.10 | 4.12 | -2.60% | 0.50 | 2.09% |
| 2025-09-02 | 4.27 | 4.29 | 4.16 | 4.23 | -0.47% | 0.51 | 2.11% |
| 2025-09-01 | 4.25 | 4.33 | 4.19 | 4.25 | +0.24% | 0.44 | 1.81% |
| 2025-08-29 | 4.30 | 4.30 | 4.22 | 4.24 | -0.93% | 0.40 | 1.66% |
| 2025-08-28 | 4.34 | 4.43 | 4.12 | 4.28 | -1.83% | 0.73 | 3.00% |
| 2025-08-27 | 4.55 | 4.56 | 4.35 | 4.36 | -4.18% | 0.71 | 2.82% |
| 2025-08-26 | 4.46 | 4.58 | 4.41 | 4.55 | +2.48% | 0.69 | 2.67% |
| 2025-08-25 | 4.47 | 4.50 | 4.42 | 4.44 | -0.89% | 0.56 | 2.19% |
| 2025-08-22 | 4.58 | 4.58 | 4.44 | 4.48 | -1.32% | 0.56 | 2.19% |
| 2025-08-21 | 4.51 | 4.54 | 4.46 | 4.54 | +0.89% | 0.44 | 1.71% |