亚通精工 sh.603190
28.45
-0.73%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.91 | 25.10 | 24.69 | 25.03 | +0.36% | 0.55 | 5.47% |
| 2025-08-19 | 25.04 | 25.05 | 24.55 | 24.94 | +0.40% | 0.63 | 6.29% |
| 2025-08-18 | 25.18 | 25.42 | 24.77 | 24.84 | -0.12% | 0.75 | 7.41% |
| 2025-08-15 | 24.52 | 25.22 | 24.46 | 24.87 | +1.34% | 0.81 | 8.07% |
| 2025-08-14 | 25.32 | 25.38 | 24.50 | 24.54 | -2.88% | 0.96 | 9.57% |
| 2025-08-13 | 25.12 | 25.39 | 25.02 | 25.27 | +0.64% | 1.05 | 10.31% |
| 2025-08-12 | 25.02 | 25.13 | 24.95 | 25.11 | -0.04% | 0.85 | 8.33% |
| 2025-08-11 | 25.03 | 25.33 | 24.87 | 25.12 | +0.40% | 1.37 | 13.48% |
| 2025-08-08 | 24.20 | 26.63 | 24.12 | 25.02 | +3.38% | 2.17 | 21.34% |
| 2025-08-07 | 24.62 | 24.92 | 24.15 | 24.20 | -0.33% | 0.76 | 7.69% |
| 2025-08-06 | 24.18 | 24.44 | 23.98 | 24.28 | +0.95% | 0.54 | 5.45% |
| 2025-08-05 | 23.94 | 24.19 | 23.92 | 24.05 | +0.88% | 0.54 | 5.51% |
| 2025-08-04 | 23.33 | 23.84 | 23.32 | 23.84 | +1.53% | 0.48 | 4.96% |
| 2025-08-01 | 23.16 | 23.53 | 23.10 | 23.49 | +1.42% | 0.44 | 4.59% |
| 2025-07-31 | 23.55 | 23.79 | 23.07 | 23.16 | -1.57% | 0.53 | 5.56% |
| 2025-07-30 | 23.81 | 23.92 | 23.37 | 23.53 | -1.17% | 0.39 | 4.08% |
| 2025-07-29 | 23.79 | 23.81 | 23.55 | 23.80 | 0.00% | 0.41 | 4.23% |
| 2025-07-28 | 23.79 | 24.04 | 23.75 | 23.80 | +0.21% | 0.44 | 4.59% |
| 2025-07-25 | 23.50 | 24.12 | 23.42 | 23.75 | +1.02% | 0.71 | 7.40% |
| 2025-07-24 | 23.27 | 23.61 | 23.20 | 23.52 | +1.29% | 0.48 | 5.01% |