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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.59 | 21.95 | 21.59 | 21.95 | +2.05% | 0.52 | 3.74% |
| 2026-02-13 | 21.49 | 21.67 | 21.46 | 21.51 | +0.05% | 0.29 | 2.08% |
| 2026-02-12 | 21.63 | 21.63 | 21.27 | 21.50 | -0.23% | 0.33 | 2.39% |
| 2026-02-11 | 21.40 | 21.66 | 21.40 | 21.55 | -0.23% | 0.33 | 2.38% |
| 2026-02-10 | 21.70 | 21.70 | 21.38 | 21.60 | 0.00% | 0.35 | 2.56% |
| 2026-02-09 | 21.40 | 21.66 | 21.39 | 21.60 | +1.74% | 0.42 | 3.00% |
| 2026-02-06 | 20.98 | 21.47 | 20.91 | 21.23 | +0.47% | 0.34 | 2.52% |
| 2026-02-05 | 21.29 | 21.48 | 21.10 | 21.13 | -0.75% | 0.27 | 2.01% |
| 2026-02-04 | 21.10 | 21.55 | 21.00 | 21.29 | +0.38% | 0.39 | 2.87% |
| 2026-02-03 | 21.24 | 21.38 | 20.93 | 21.21 | +0.81% | 0.45 | 3.30% |
| 2026-02-02 | 21.50 | 21.55 | 21.04 | 21.04 | -2.23% | 0.52 | 3.81% |
| 2026-01-30 | 21.00 | 21.53 | 20.80 | 21.52 | +1.94% | 0.50 | 3.64% |
| 2026-01-29 | 21.36 | 21.49 | 20.92 | 21.11 | -1.36% | 0.42 | 3.10% |
| 2026-01-28 | 21.51 | 21.68 | 21.33 | 21.40 | -1.06% | 0.38 | 2.77% |
| 2026-01-27 | 21.89 | 21.89 | 21.01 | 21.63 | -1.19% | 0.66 | 4.79% |
| 2026-01-26 | 21.78 | 22.03 | 21.70 | 21.89 | +0.88% | 0.80 | 5.67% |
| 2026-01-23 | 21.74 | 21.75 | 21.48 | 21.70 | +0.32% | 0.50 | 3.64% |
| 2026-01-22 | 21.20 | 21.66 | 21.20 | 21.63 | +1.36% | 0.54 | 3.92% |
| 2026-01-21 | 21.08 | 21.45 | 20.96 | 21.34 | +0.85% | 0.46 | 3.37% |
| 2026-01-20 | 21.37 | 21.49 | 21.02 | 21.16 | -1.40% | 0.75 | 5.53% |