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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.23 | 24.44 | 23.03 | 23.34 | -5.81% | 0.59 | 6.04% |
| 2026-03-20 | 25.44 | 25.78 | 24.66 | 24.78 | -2.44% | 0.34 | 3.30% |
| 2026-03-19 | 25.84 | 25.96 | 25.37 | 25.40 | -2.27% | 0.26 | 2.49% |
| 2026-03-18 | 25.63 | 26.05 | 25.52 | 25.99 | +1.25% | 0.20 | 1.92% |
| 2026-03-17 | 26.16 | 26.24 | 25.60 | 25.67 | -1.31% | 0.23 | 2.14% |
| 2026-03-16 | 25.83 | 26.25 | 25.73 | 26.01 | +0.23% | 0.26 | 2.40% |
| 2026-03-13 | 26.00 | 26.39 | 25.85 | 25.95 | -0.61% | 0.26 | 2.44% |
| 2026-03-12 | 26.66 | 26.87 | 26.08 | 26.11 | -2.21% | 0.32 | 2.92% |
| 2026-03-11 | 26.90 | 26.97 | 26.59 | 26.70 | -0.34% | 0.33 | 3.00% |
| 2026-03-10 | 26.29 | 26.80 | 26.29 | 26.79 | +2.37% | 0.37 | 3.34% |
| 2026-03-09 | 26.20 | 26.45 | 25.71 | 26.17 | -0.80% | 0.41 | 3.79% |
| 2026-03-06 | 25.67 | 26.45 | 25.67 | 26.38 | +1.97% | 0.32 | 2.99% |
| 2026-03-05 | 26.01 | 26.24 | 25.76 | 25.87 | +1.09% | 0.33 | 3.10% |
| 2026-03-04 | 25.59 | 25.94 | 25.44 | 25.59 | -1.20% | 0.42 | 3.99% |
| 2026-03-03 | 26.38 | 27.00 | 25.87 | 25.90 | -1.89% | 0.60 | 5.55% |
| 2026-03-02 | 27.67 | 27.87 | 26.35 | 26.40 | -5.58% | 0.78 | 7.08% |
| 2026-02-27 | 28.01 | 28.20 | 27.75 | 27.96 | -0.60% | 0.39 | 3.40% |
| 2026-02-26 | 28.02 | 28.15 | 27.80 | 28.13 | +0.68% | 0.43 | 3.75% |
| 2026-02-25 | 28.30 | 28.30 | 27.85 | 27.94 | -0.78% | 0.54 | 4.72% |
| 2026-02-24 | 27.47 | 28.22 | 27.40 | 28.16 | +2.85% | 0.62 | 5.40% |