亚通精工 sh.603190
28.66
+0.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.59 | 28.72 | 28.14 | 28.66 | +0.24% | 1.04 | 8.86% |
| 2026-05-21 | 28.89 | 29.50 | 28.20 | 28.59 | -0.76% | 1.47 | 12.39% |
| 2026-05-20 | 29.23 | 29.25 | 28.36 | 28.81 | -1.40% | 1.02 | 8.66% |
| 2026-05-19 | 28.60 | 29.30 | 28.56 | 29.22 | +1.63% | 1.38 | 11.60% |
| 2026-05-18 | 28.40 | 28.78 | 27.80 | 28.75 | +0.59% | 1.23 | 10.58% |
| 2026-05-15 | 28.35 | 29.10 | 28.02 | 28.58 | +2.07% | 1.47 | 12.52% |
| 2026-05-14 | 28.50 | 28.50 | 28.00 | 28.00 | -1.58% | 0.68 | 5.90% |
| 2026-05-13 | 28.25 | 28.68 | 28.13 | 28.45 | +0.64% | 0.87 | 7.42% |
| 2026-05-12 | 28.45 | 28.60 | 28.10 | 28.27 | -0.56% | 1.02 | 8.72% |
| 2026-05-11 | 28.17 | 28.45 | 28.00 | 28.43 | +0.99% | 1.25 | 10.77% |
| 2026-05-08 | 28.32 | 28.34 | 27.94 | 28.15 | -0.64% | 1.17 | 10.15% |
| 2026-05-07 | 28.24 | 28.50 | 27.90 | 28.33 | +1.40% | 1.75 | 15.08% |
| 2026-05-06 | 28.86 | 28.86 | 27.72 | 27.94 | -1.38% | 3.23 | 27.93% |
| 2026-04-30 | 27.61 | 28.33 | 27.50 | 28.33 | +10.02% | 1.52 | 13.09% |
| 2026-04-29 | 25.05 | 25.80 | 25.05 | 25.75 | +2.79% | 0.44 | 4.22% |
| 2026-04-28 | 25.55 | 25.60 | 24.98 | 25.05 | -1.96% | 0.27 | 2.63% |
| 2026-04-27 | 25.45 | 25.59 | 24.89 | 25.55 | +1.03% | 0.28 | 2.65% |
| 2026-04-24 | 25.11 | 25.42 | 24.82 | 25.29 | -0.12% | 0.24 | 2.34% |
| 2026-04-23 | 25.65 | 25.65 | 25.11 | 25.32 | -1.13% | 0.27 | 2.55% |
| 2026-04-22 | 25.50 | 25.70 | 25.41 | 25.61 | +0.51% | 0.23 | 2.19% |