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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.65 | 23.78 | 23.46 | 23.54 | -0.42% | 0.56 | 5.82% |
| 2025-07-21 | 23.47 | 23.70 | 23.35 | 23.64 | +0.77% | 0.51 | 5.34% |
| 2025-07-18 | 23.62 | 23.62 | 23.17 | 23.46 | -0.42% | 0.52 | 5.46% |
| 2025-07-17 | 23.37 | 23.67 | 23.20 | 23.56 | +0.81% | 0.67 | 6.98% |
| 2025-07-16 | 23.06 | 23.44 | 22.96 | 23.37 | +1.39% | 0.51 | 5.40% |
| 2025-07-15 | 23.36 | 23.42 | 22.82 | 23.05 | -1.20% | 0.43 | 4.60% |
| 2025-07-14 | 23.06 | 23.41 | 22.86 | 23.33 | +1.16% | 0.54 | 5.65% |
| 2025-07-11 | 23.27 | 23.27 | 22.79 | 23.06 | -0.68% | 0.47 | 4.95% |
| 2025-07-10 | 23.14 | 23.24 | 22.70 | 23.22 | +0.69% | 0.42 | 4.45% |
| 2025-07-09 | 23.15 | 23.64 | 22.98 | 23.06 | -0.81% | 0.48 | 5.04% |
| 2025-07-08 | 22.78 | 23.68 | 22.66 | 23.25 | +1.95% | 0.71 | 7.45% |
| 2025-07-07 | 22.61 | 22.85 | 22.36 | 22.80 | +0.88% | 0.37 | 3.95% |
| 2025-07-04 | 23.25 | 23.25 | 22.55 | 22.60 | -2.18% | 0.46 | 4.97% |
| 2025-07-03 | 23.24 | 23.35 | 22.93 | 23.11 | -0.55% | 0.50 | 5.29% |
| 2025-07-02 | 22.85 | 23.41 | 22.56 | 23.24 | +1.69% | 0.99 | 10.43% |
| 2025-07-01 | 22.93 | 23.15 | 22.65 | 22.85 | -0.69% | 0.42 | 4.44% |
| 2025-06-30 | 22.61 | 23.02 | 22.51 | 23.01 | +1.84% | 0.51 | 5.42% |
| 2025-06-27 | 22.56 | 23.17 | 22.53 | 22.59 | +0.09% | 0.47 | 5.06% |
| 2025-06-26 | 22.90 | 23.25 | 22.57 | 22.57 | -1.43% | 0.74 | 7.91% |
| 2025-06-25 | 23.25 | 23.54 | 22.75 | 22.90 | +1.31% | 1.17 | 12.43% |