亚光股份 sh.603282
17.34
-1.70%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.25 | 18.45 | 18.18 | 18.45 | +0.93% | 0.30 | 2.54% |
| 2025-08-19 | 18.19 | 18.31 | 18.09 | 18.28 | +0.33% | 0.38 | 3.26% |
| 2025-08-18 | 18.49 | 18.55 | 18.16 | 18.22 | -0.65% | 0.56 | 4.78% |
| 2025-08-15 | 17.99 | 18.54 | 17.93 | 18.34 | +2.29% | 0.46 | 3.90% |
| 2025-08-14 | 18.72 | 18.76 | 17.91 | 17.93 | -4.42% | 0.71 | 6.08% |
| 2025-08-13 | 18.74 | 18.79 | 18.50 | 18.76 | +0.54% | 0.46 | 3.80% |
| 2025-08-12 | 18.94 | 18.94 | 18.60 | 18.66 | -1.17% | 0.42 | 3.48% |
| 2025-08-11 | 18.68 | 18.97 | 18.68 | 18.88 | +1.12% | 0.46 | 3.80% |
| 2025-08-08 | 19.12 | 19.12 | 18.43 | 18.67 | -2.10% | 0.68 | 5.64% |
| 2025-08-07 | 19.22 | 19.46 | 18.90 | 19.07 | -0.99% | 0.86 | 6.98% |
| 2025-08-06 | 19.40 | 19.40 | 18.98 | 19.26 | -0.87% | 1.06 | 8.60% |
| 2025-08-05 | 18.81 | 19.69 | 18.53 | 19.43 | +3.35% | 1.78 | 14.48% |
| 2025-08-04 | 18.52 | 18.98 | 18.35 | 18.80 | -0.95% | 1.21 | 10.08% |
| 2025-08-01 | 18.31 | 19.50 | 18.00 | 18.98 | +2.93% | 1.99 | 16.45% |
| 2025-07-31 | 18.79 | 18.88 | 18.17 | 18.44 | -2.38% | 1.58 | 13.33% |
| 2025-07-30 | 19.75 | 20.17 | 18.65 | 18.89 | -4.35% | 2.54 | 20.59% |
| 2025-07-29 | 18.00 | 19.75 | 17.91 | 19.75 | +10.03% | 0.71 | 5.75% |
| 2025-07-28 | 17.79 | 17.95 | 17.78 | 17.95 | +1.01% | 0.24 | 2.08% |
| 2025-07-25 | 17.65 | 17.79 | 17.53 | 17.77 | +0.68% | 0.22 | 1.97% |
| 2025-07-24 | 17.65 | 17.78 | 17.48 | 17.65 | +0.74% | 0.23 | 2.07% |