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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.79 | 25.79 | 25.39 | 25.48 | -0.59% | 0.27 | 2.61% |
| 2026-04-20 | 25.50 | 25.70 | 25.39 | 25.63 | +0.51% | 0.25 | 2.40% |
| 2026-04-17 | 25.79 | 25.79 | 25.38 | 25.50 | -0.62% | 0.22 | 2.05% |
| 2026-04-16 | 25.23 | 25.75 | 25.15 | 25.66 | +1.66% | 0.30 | 2.87% |
| 2026-04-15 | 25.38 | 25.45 | 25.14 | 25.24 | -0.16% | 0.23 | 2.26% |
| 2026-04-14 | 25.18 | 25.35 | 25.01 | 25.28 | +0.96% | 0.26 | 2.52% |
| 2026-04-13 | 25.13 | 25.21 | 24.72 | 25.04 | -0.75% | 0.28 | 2.72% |
| 2026-04-10 | 24.82 | 25.31 | 24.82 | 25.23 | +1.90% | 0.29 | 2.79% |
| 2026-04-09 | 25.26 | 25.30 | 24.69 | 24.76 | -1.98% | 0.28 | 2.75% |
| 2026-04-08 | 24.84 | 25.34 | 24.55 | 25.26 | +3.31% | 0.30 | 2.93% |
| 2026-04-07 | 23.83 | 24.55 | 23.47 | 24.45 | +1.79% | 0.26 | 2.61% |
| 2026-04-03 | 24.70 | 24.92 | 23.88 | 24.02 | -2.32% | 0.29 | 2.88% |
| 2026-04-02 | 25.26 | 25.26 | 24.48 | 24.59 | -1.80% | 0.30 | 2.91% |
| 2026-04-01 | 25.20 | 25.45 | 24.79 | 25.04 | +1.13% | 0.34 | 3.28% |
| 2026-03-31 | 25.02 | 25.52 | 24.70 | 24.76 | -1.12% | 0.34 | 3.30% |
| 2026-03-30 | 24.80 | 25.22 | 24.69 | 25.04 | +0.24% | 0.33 | 3.17% |
| 2026-03-27 | 24.31 | 25.29 | 24.00 | 24.98 | +2.59% | 0.39 | 3.80% |
| 2026-03-26 | 24.80 | 25.06 | 24.25 | 24.35 | -1.26% | 0.30 | 2.93% |
| 2026-03-25 | 24.25 | 24.79 | 24.10 | 24.66 | +1.69% | 0.31 | 3.08% |
| 2026-03-24 | 23.69 | 24.27 | 23.40 | 24.25 | +3.90% | 0.48 | 4.91% |