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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.94 | 24.06 | 23.83 | 23.87 | -0.13% | 0.45 | 4.57% |
| 2025-09-16 | 23.55 | 23.93 | 23.55 | 23.90 | +1.48% | 0.46 | 4.78% |
| 2025-09-15 | 23.55 | 23.73 | 23.55 | 23.56 | +0.04% | 0.28 | 2.89% |
| 2025-09-12 | 23.78 | 23.85 | 23.48 | 23.55 | -1.01% | 0.37 | 3.87% |
| 2025-09-11 | 23.67 | 23.78 | 23.37 | 23.78 | +0.29% | 0.39 | 4.05% |
| 2025-09-10 | 23.61 | 23.98 | 23.57 | 23.71 | +0.59% | 0.44 | 4.53% |
| 2025-09-09 | 23.69 | 23.75 | 23.51 | 23.58 | -0.67% | 0.37 | 3.90% |
| 2025-09-08 | 23.45 | 23.78 | 23.23 | 23.73 | +1.32% | 0.37 | 3.87% |
| 2025-09-05 | 22.95 | 23.44 | 22.86 | 23.43 | +2.04% | 0.51 | 5.45% |
| 2025-09-04 | 22.69 | 23.48 | 22.53 | 22.96 | +1.23% | 0.55 | 5.83% |
| 2025-09-03 | 23.24 | 23.74 | 22.65 | 22.68 | -2.24% | 0.34 | 3.67% |
| 2025-09-02 | 23.27 | 23.44 | 22.67 | 23.20 | -0.60% | 0.52 | 5.58% |
| 2025-09-01 | 23.21 | 23.50 | 23.06 | 23.34 | +0.73% | 0.42 | 4.43% |
| 2025-08-29 | 23.44 | 23.50 | 23.05 | 23.17 | -1.57% | 0.54 | 5.71% |
| 2025-08-28 | 23.84 | 24.24 | 22.78 | 23.54 | -1.21% | 0.61 | 6.45% |
| 2025-08-27 | 24.55 | 24.73 | 23.74 | 23.82 | -3.32% | 0.67 | 6.74% |
| 2025-08-26 | 24.40 | 24.81 | 24.17 | 24.64 | +0.94% | 0.51 | 5.13% |
| 2025-08-25 | 24.74 | 24.87 | 24.37 | 24.41 | -1.25% | 0.77 | 7.72% |
| 2025-08-22 | 24.96 | 25.00 | 24.56 | 24.72 | -0.88% | 0.56 | 5.57% |
| 2025-08-21 | 25.03 | 25.13 | 24.77 | 24.94 | -0.36% | 0.56 | 5.52% |