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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.47 | 28.22 | 27.40 | 28.16 | +2.85% | 0.62 | 5.40% |
| 2026-02-13 | 27.13 | 27.65 | 27.12 | 27.38 | +0.66% | 0.44 | 3.95% |
| 2026-02-12 | 27.55 | 27.55 | 27.12 | 27.20 | -0.77% | 0.28 | 2.57% |
| 2026-02-11 | 27.33 | 27.56 | 27.17 | 27.41 | +0.51% | 0.36 | 3.24% |
| 2026-02-10 | 27.39 | 27.45 | 27.25 | 27.27 | -0.26% | 0.31 | 2.84% |
| 2026-02-09 | 27.35 | 27.42 | 27.14 | 27.34 | +0.66% | 0.32 | 2.90% |
| 2026-02-06 | 27.15 | 27.51 | 27.01 | 27.16 | -0.33% | 0.49 | 4.41% |
| 2026-02-05 | 27.29 | 27.34 | 26.99 | 27.25 | +0.07% | 0.33 | 2.99% |
| 2026-02-04 | 27.12 | 27.50 | 27.04 | 27.23 | +0.04% | 0.42 | 3.84% |
| 2026-02-03 | 27.01 | 27.30 | 26.90 | 27.22 | +1.26% | 0.43 | 3.92% |
| 2026-02-02 | 27.11 | 27.72 | 26.88 | 26.88 | -1.54% | 0.70 | 6.33% |
| 2026-01-30 | 26.87 | 27.32 | 26.46 | 27.30 | +1.64% | 0.65 | 6.00% |
| 2026-01-29 | 27.20 | 27.47 | 26.52 | 26.86 | -1.03% | 0.61 | 5.54% |
| 2026-01-28 | 27.70 | 27.80 | 27.08 | 27.14 | -2.13% | 0.66 | 5.99% |
| 2026-01-27 | 27.80 | 27.95 | 26.75 | 27.73 | -0.29% | 0.78 | 7.05% |
| 2026-01-26 | 28.65 | 28.65 | 27.74 | 27.81 | -2.69% | 0.96 | 8.50% |
| 2026-01-23 | 28.81 | 29.05 | 28.50 | 28.58 | -1.52% | 0.94 | 8.10% |
| 2026-01-22 | 28.72 | 29.07 | 28.54 | 29.02 | +1.08% | 0.91 | 7.77% |
| 2026-01-21 | 28.62 | 28.85 | 28.24 | 28.71 | +0.28% | 0.73 | 6.31% |
| 2026-01-20 | 29.25 | 29.25 | 28.41 | 28.63 | -2.22% | 1.17 | 10.07% |