亚光股份 sh.603282
17.64
+2.98%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.31 | 17.79 | 17.01 | 17.64 | +2.98% | 0.34 | 1.47% |
| 2026-05-21 | 18.00 | 18.26 | 17.07 | 17.13 | -4.89% | 0.46 | 1.93% |
| 2026-05-20 | 18.08 | 18.21 | 17.83 | 18.01 | -0.94% | 0.27 | 1.11% |
| 2026-05-19 | 18.11 | 18.39 | 17.86 | 18.18 | +0.39% | 0.27 | 1.13% |
| 2026-05-18 | 18.09 | 18.17 | 17.61 | 18.11 | +0.56% | 0.36 | 1.52% |
| 2026-05-15 | 18.10 | 18.40 | 17.89 | 18.01 | -1.26% | 0.34 | 1.42% |
| 2026-05-14 | 18.24 | 18.45 | 18.06 | 18.24 | +0.16% | 0.28 | 1.15% |
| 2026-05-13 | 18.40 | 18.44 | 18.10 | 18.21 | -0.11% | 0.37 | 1.52% |
| 2026-05-12 | 18.61 | 18.91 | 18.20 | 18.23 | -2.09% | 0.53 | 2.13% |
| 2026-05-11 | 18.85 | 18.97 | 18.45 | 18.62 | -0.75% | 0.53 | 2.11% |
| 2026-05-08 | 18.62 | 18.83 | 18.32 | 18.76 | +2.01% | 0.46 | 1.83% |
| 2026-05-07 | 18.50 | 19.00 | 18.32 | 18.39 | -1.02% | 0.82 | 3.30% |
| 2026-05-06 | 18.21 | 18.95 | 18.21 | 18.58 | +4.09% | 1.59 | 6.37% |
| 2026-04-30 | 18.91 | 19.29 | 17.71 | 17.85 | -9.30% | 2.03 | 8.38% |
| 2026-04-29 | 19.68 | 19.68 | 19.68 | 19.68 | -10.01% | 0.20 | 0.77% |
| 2026-04-28 | 22.01 | 22.03 | 21.52 | 21.87 | -0.18% | 0.51 | 1.75% |
| 2026-04-27 | 21.46 | 22.00 | 21.40 | 21.91 | +2.48% | 0.37 | 1.28% |
| 2026-04-24 | 21.24 | 21.56 | 21.05 | 21.38 | +0.66% | 0.32 | 1.11% |
| 2026-04-23 | 21.59 | 21.83 | 21.15 | 21.24 | -1.80% | 0.46 | 1.62% |
| 2026-04-22 | 21.40 | 22.14 | 21.28 | 21.63 | +1.17% | 0.46 | 1.57% |