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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.95 | 23.54 | 21.91 | 22.60 | +4.82% | 1.10 | 11.93% |
| 2025-06-23 | 20.76 | 21.60 | 20.76 | 21.57 | +2.83% | 0.64 | 7.36% |
| 2025-06-20 | 21.96 | 21.96 | 20.97 | 20.97 | -4.46% | 0.99 | 11.30% |
| 2025-06-19 | 22.93 | 22.93 | 21.76 | 21.95 | -4.68% | 1.17 | 12.77% |
| 2025-06-18 | 23.35 | 23.48 | 22.79 | 23.03 | -2.68% | 1.29 | 13.69% |
| 2025-06-17 | 23.02 | 23.67 | 22.71 | 23.66 | +3.82% | 2.31 | 24.13% |
| 2025-06-16 | 23.03 | 23.04 | 22.59 | 22.79 | -1.07% | 1.35 | 14.45% |
| 2025-06-13 | 23.92 | 23.93 | 22.96 | 23.04 | -5.90% | 3.06 | 32.00% |
| 2025-06-12 | 21.96 | 24.48 | 21.66 | 24.48 | +10.00% | 3.85 | 39.70% |
| 2025-06-11 | 22.26 | 23.32 | 22.20 | 22.26 | +1.08% | 1.68 | 18.11% |
| 2025-06-10 | 22.09 | 22.29 | 21.59 | 22.02 | -0.58% | 0.24 | 2.72% |
| 2025-06-09 | 21.91 | 22.33 | 21.87 | 22.15 | +1.08% | 0.28 | 3.11% |
| 2025-06-06 | 22.06 | 22.06 | 21.77 | 21.91 | -0.58% | 0.21 | 2.37% |
| 2025-06-05 | 22.23 | 22.23 | 21.82 | 22.04 | -0.85% | 0.25 | 2.77% |
| 2025-06-04 | 22.06 | 22.33 | 22.06 | 22.23 | +0.45% | 0.17 | 1.89% |
| 2025-06-03 | 22.29 | 22.49 | 22.03 | 22.13 | -0.58% | 0.30 | 3.28% |
| 2025-05-30 | 22.75 | 22.75 | 22.15 | 22.26 | -2.09% | 0.35 | 3.78% |
| 2025-05-29 | 22.60 | 22.95 | 22.52 | 22.73 | +0.61% | 0.36 | 3.83% |
| 2025-05-28 | 22.63 | 23.01 | 22.48 | 22.59 | -0.04% | 0.24 | 2.58% |
| 2025-05-27 | 22.54 | 22.83 | 22.23 | 22.60 | -0.04% | 0.26 | 2.79% |