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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.28 | 23.35 | 22.91 | 23.31 | +0.13% | 0.26 | 2.77% |
| 2025-10-22 | 23.25 | 23.45 | 23.01 | 23.28 | +0.13% | 0.33 | 3.48% |
| 2025-10-21 | 22.97 | 23.25 | 22.87 | 23.25 | +1.00% | 0.39 | 4.18% |
| 2025-10-20 | 22.55 | 23.06 | 22.45 | 23.02 | +3.22% | 0.43 | 4.64% |
| 2025-10-17 | 23.93 | 23.93 | 22.28 | 22.30 | -5.30% | 0.74 | 7.95% |
| 2025-10-16 | 23.73 | 24.00 | 23.46 | 23.55 | -0.59% | 0.83 | 8.62% |
| 2025-10-15 | 22.69 | 23.70 | 22.45 | 23.69 | +4.54% | 0.71 | 7.50% |
| 2025-10-14 | 22.61 | 22.96 | 22.56 | 22.66 | +0.53% | 0.29 | 3.19% |
| 2025-10-13 | 22.45 | 22.65 | 21.74 | 22.54 | -1.48% | 0.36 | 3.96% |
| 2025-10-10 | 22.75 | 23.04 | 22.69 | 22.88 | +0.57% | 0.26 | 2.76% |
| 2025-10-09 | 23.03 | 23.03 | 22.63 | 22.75 | -0.74% | 0.28 | 3.05% |
| 2025-09-30 | 22.93 | 22.99 | 22.75 | 22.92 | +0.17% | 0.23 | 2.47% |
| 2025-09-29 | 22.80 | 23.00 | 22.40 | 22.88 | +0.13% | 0.26 | 2.80% |
| 2025-09-26 | 22.65 | 23.04 | 22.58 | 22.85 | +0.57% | 0.31 | 3.33% |
| 2025-09-25 | 23.01 | 23.17 | 22.62 | 22.72 | -1.34% | 0.29 | 3.18% |
| 2025-09-24 | 22.81 | 23.07 | 22.55 | 23.03 | +0.79% | 0.31 | 3.39% |
| 2025-09-23 | 23.05 | 23.14 | 22.17 | 22.85 | -0.82% | 0.49 | 5.35% |
| 2025-09-22 | 23.34 | 23.46 | 22.95 | 23.04 | -1.28% | 0.30 | 3.17% |
| 2025-09-19 | 23.43 | 23.51 | 23.08 | 23.34 | -0.47% | 0.40 | 4.27% |
| 2025-09-18 | 23.75 | 24.03 | 23.28 | 23.45 | -1.80% | 0.54 | 5.57% |