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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.65 | 17.77 | 17.47 | 17.52 | -1.02% | 0.21 | 1.85% |
| 2025-07-22 | 17.64 | 17.83 | 17.55 | 17.70 | -0.06% | 0.26 | 2.30% |
| 2025-07-21 | 17.45 | 17.76 | 17.36 | 17.71 | +1.55% | 0.26 | 2.33% |
| 2025-07-18 | 17.25 | 17.47 | 17.13 | 17.44 | +1.45% | 0.18 | 1.59% |
| 2025-07-17 | 17.40 | 17.44 | 17.17 | 17.19 | -0.98% | 0.19 | 1.68% |
| 2025-07-16 | 17.22 | 17.48 | 17.19 | 17.36 | +0.29% | 0.16 | 1.46% |
| 2025-07-15 | 17.42 | 17.53 | 17.04 | 17.31 | -0.75% | 0.28 | 2.52% |
| 2025-07-14 | 17.18 | 17.47 | 17.17 | 17.44 | +1.69% | 0.35 | 3.14% |
| 2025-07-11 | 17.42 | 17.50 | 17.13 | 17.15 | -1.55% | 0.37 | 3.35% |
| 2025-07-10 | 17.45 | 17.83 | 17.32 | 17.42 | -1.19% | 0.41 | 3.66% |
| 2025-07-09 | 17.39 | 18.57 | 17.29 | 17.63 | +1.32% | 0.88 | 7.69% |
| 2025-07-08 | 17.05 | 17.40 | 17.05 | 17.40 | +1.46% | 0.24 | 2.13% |
| 2025-07-07 | 16.78 | 17.15 | 16.78 | 17.15 | +1.00% | 0.17 | 1.54% |
| 2025-07-04 | 17.24 | 17.25 | 16.81 | 16.98 | -1.51% | 0.26 | 2.38% |
| 2025-07-03 | 17.15 | 17.24 | 16.99 | 17.24 | +0.70% | 0.18 | 1.66% |
| 2025-07-02 | 17.12 | 17.15 | 16.89 | 17.12 | +0.59% | 0.18 | 1.61% |
| 2025-07-01 | 17.15 | 17.15 | 16.88 | 17.02 | -0.06% | 0.25 | 2.25% |
| 2025-06-30 | 16.80 | 17.06 | 16.74 | 17.03 | +1.85% | 0.24 | 2.20% |
| 2025-06-27 | 16.65 | 16.80 | 16.46 | 16.72 | +1.15% | 0.22 | 2.05% |
| 2025-06-26 | 16.53 | 16.76 | 16.47 | 16.53 | 0.00% | 0.16 | 1.53% |