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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.00 | 26.66 | 26.00 | 26.41 | +0.65% | 1.71 | 16.00% |
| 2025-11-19 | 25.68 | 27.35 | 25.68 | 26.24 | +0.46% | 2.34 | 21.76% |
| 2025-11-18 | 25.69 | 26.30 | 25.28 | 26.12 | +1.67% | 1.19 | 11.31% |
| 2025-11-17 | 25.79 | 26.08 | 25.51 | 25.69 | +1.18% | 0.93 | 8.92% |
| 2025-11-14 | 25.18 | 25.75 | 25.18 | 25.39 | -0.20% | 0.81 | 7.81% |
| 2025-11-13 | 25.70 | 25.72 | 25.20 | 25.44 | -0.82% | 0.85 | 8.22% |
| 2025-11-12 | 25.79 | 25.80 | 25.42 | 25.65 | -0.85% | 0.75 | 7.27% |
| 2025-11-11 | 25.82 | 26.03 | 25.44 | 25.87 | +0.39% | 1.06 | 10.17% |
| 2025-11-10 | 26.13 | 26.15 | 25.55 | 25.77 | -2.42% | 1.59 | 15.22% |
| 2025-11-07 | 25.87 | 26.54 | 25.55 | 26.41 | +2.08% | 2.12 | 19.93% |
| 2025-11-06 | 25.65 | 26.10 | 25.30 | 25.87 | +0.89% | 1.78 | 17.01% |
| 2025-11-05 | 25.20 | 25.71 | 25.19 | 25.64 | -1.15% | 1.63 | 15.77% |
| 2025-11-04 | 25.41 | 25.99 | 25.29 | 25.94 | +1.17% | 2.41 | 23.07% |
| 2025-11-03 | 25.14 | 25.92 | 25.01 | 25.64 | +1.86% | 4.11 | 39.76% |
| 2025-10-31 | 24.24 | 25.17 | 24.24 | 25.17 | +9.98% | 3.57 | 35.13% |
| 2025-10-30 | 23.14 | 23.25 | 22.88 | 22.89 | -1.08% | 0.22 | 2.40% |
| 2025-10-29 | 23.53 | 23.57 | 23.00 | 23.14 | -1.36% | 0.28 | 2.97% |
| 2025-10-28 | 23.33 | 23.79 | 23.28 | 23.46 | +0.34% | 0.31 | 3.26% |
| 2025-10-27 | 23.54 | 23.62 | 23.18 | 23.38 | -0.30% | 0.29 | 3.01% |
| 2025-10-24 | 23.29 | 23.50 | 23.26 | 23.45 | +0.60% | 0.28 | 2.94% |