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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.78 | 29.50 | 27.77 | 29.28 | +5.40% | 2.03 | 17.36% |
| 2026-01-16 | 28.30 | 28.34 | 27.53 | 27.78 | -1.73% | 0.91 | 8.04% |
| 2026-01-15 | 28.00 | 28.99 | 27.81 | 28.27 | +0.32% | 1.23 | 10.71% |
| 2026-01-14 | 28.20 | 28.63 | 27.62 | 28.18 | -0.88% | 1.99 | 17.51% |
| 2026-01-13 | 27.22 | 29.17 | 26.90 | 28.43 | +4.45% | 2.36 | 20.65% |
| 2026-01-12 | 27.25 | 27.43 | 26.66 | 27.22 | +0.15% | 0.86 | 7.90% |
| 2026-01-09 | 26.92 | 27.27 | 26.75 | 27.18 | +1.00% | 0.87 | 7.96% |
| 2026-01-08 | 26.50 | 27.19 | 26.22 | 26.91 | +1.51% | 0.74 | 6.78% |
| 2026-01-07 | 26.75 | 26.80 | 26.12 | 26.51 | -0.82% | 0.81 | 7.53% |
| 2026-01-06 | 26.40 | 27.05 | 26.40 | 26.73 | +0.91% | 0.70 | 6.48% |
| 2026-01-05 | 26.96 | 26.99 | 26.40 | 26.49 | -1.78% | 0.92 | 8.55% |
| 2025-12-31 | 26.72 | 27.28 | 26.29 | 26.97 | +1.05% | 0.83 | 7.66% |
| 2025-12-30 | 26.86 | 27.07 | 26.54 | 26.69 | -1.55% | 0.68 | 6.32% |
| 2025-12-29 | 27.03 | 27.25 | 26.83 | 27.11 | -0.33% | 0.61 | 5.56% |
| 2025-12-26 | 27.50 | 27.66 | 26.80 | 27.20 | -1.63% | 1.27 | 11.47% |
| 2025-12-25 | 27.03 | 27.79 | 27.03 | 27.65 | +1.65% | 1.17 | 10.46% |
| 2025-12-24 | 26.62 | 27.46 | 26.62 | 27.20 | +1.64% | 1.04 | 9.40% |
| 2025-12-23 | 26.89 | 27.08 | 26.56 | 26.76 | -0.48% | 0.68 | 6.26% |
| 2025-12-22 | 26.48 | 27.10 | 26.41 | 26.89 | +1.17% | 0.99 | 9.12% |
| 2025-12-19 | 25.83 | 26.73 | 25.82 | 26.58 | +3.02% | 1.00 | 9.31% |