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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.61 | 26.27 | 25.49 | 25.80 | -0.15% | 0.70 | 6.68% |
| 2025-12-17 | 25.95 | 26.92 | 25.24 | 25.84 | -0.31% | 1.10 | 10.53% |
| 2025-12-16 | 26.68 | 26.72 | 25.53 | 25.92 | -0.27% | 1.00 | 9.53% |
| 2025-12-15 | 25.90 | 26.47 | 24.91 | 25.99 | -1.18% | 1.38 | 13.28% |
| 2025-12-12 | 26.90 | 27.37 | 26.08 | 26.30 | -2.41% | 1.82 | 16.79% |
| 2025-12-11 | 26.50 | 27.47 | 26.32 | 26.95 | +1.81% | 2.07 | 18.93% |
| 2025-12-10 | 26.28 | 26.92 | 26.03 | 26.47 | +0.53% | 1.26 | 11.69% |
| 2025-12-09 | 26.54 | 27.15 | 26.23 | 26.33 | -1.13% | 0.98 | 9.10% |
| 2025-12-08 | 26.98 | 27.34 | 26.60 | 26.63 | -1.00% | 1.49 | 13.78% |
| 2025-12-05 | 26.37 | 27.16 | 26.09 | 26.90 | +0.86% | 1.62 | 15.00% |
| 2025-12-04 | 26.05 | 27.80 | 26.05 | 26.67 | +2.58% | 2.27 | 20.77% |
| 2025-12-03 | 26.43 | 26.66 | 25.83 | 26.00 | -2.11% | 0.91 | 8.60% |
| 2025-12-02 | 26.57 | 26.77 | 26.06 | 26.56 | +0.15% | 0.98 | 9.18% |
| 2025-12-01 | 26.28 | 26.95 | 26.28 | 26.52 | +1.22% | 1.35 | 12.59% |
| 2025-11-28 | 25.68 | 26.40 | 25.23 | 26.20 | +2.06% | 1.18 | 11.23% |
| 2025-11-27 | 25.28 | 26.28 | 25.00 | 25.67 | +1.46% | 1.12 | 10.81% |
| 2025-11-26 | 25.70 | 26.30 | 25.26 | 25.30 | -1.75% | 1.36 | 13.07% |
| 2025-11-25 | 26.40 | 26.62 | 25.75 | 25.75 | -2.57% | 1.69 | 16.00% |
| 2025-11-24 | 25.57 | 26.56 | 25.45 | 26.43 | +2.13% | 2.15 | 20.41% |
| 2025-11-21 | 26.58 | 27.77 | 25.80 | 25.88 | -2.01% | 3.24 | 29.82% |