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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.62 | 21.68 | 21.31 | 21.46 | +0.19% | 0.67 | 4.89% |
| 2026-01-16 | 21.59 | 21.69 | 21.33 | 21.42 | -0.79% | 0.75 | 5.46% |
| 2026-01-15 | 22.25 | 22.25 | 21.16 | 21.59 | -3.62% | 1.32 | 9.59% |
| 2026-01-14 | 23.53 | 23.53 | 21.57 | 22.40 | -2.10% | 2.88 | 20.19% |
| 2026-01-13 | 20.90 | 22.88 | 20.80 | 22.88 | +10.00% | 1.40 | 9.84% |
| 2026-01-12 | 20.86 | 20.96 | 20.50 | 20.80 | +0.19% | 0.40 | 2.99% |
| 2026-01-09 | 20.59 | 20.83 | 20.51 | 20.76 | +0.97% | 0.31 | 2.35% |
| 2026-01-08 | 20.20 | 20.71 | 20.13 | 20.56 | +1.78% | 0.41 | 3.14% |
| 2026-01-07 | 20.29 | 20.54 | 20.18 | 20.20 | -0.44% | 0.33 | 2.50% |
| 2026-01-06 | 20.20 | 20.49 | 20.06 | 20.29 | +0.40% | 0.40 | 3.07% |
| 2026-01-05 | 19.84 | 20.32 | 19.84 | 20.21 | +1.86% | 0.46 | 3.52% |
| 2025-12-31 | 19.95 | 20.10 | 19.61 | 19.84 | -0.55% | 0.28 | 2.23% |
| 2025-12-30 | 20.10 | 20.43 | 19.68 | 19.95 | +0.55% | 0.33 | 2.54% |
| 2025-12-29 | 19.79 | 19.97 | 19.41 | 19.84 | +0.25% | 0.23 | 1.83% |
| 2025-12-26 | 20.00 | 20.05 | 19.61 | 19.79 | -0.90% | 0.24 | 1.91% |
| 2025-12-25 | 19.89 | 20.10 | 19.81 | 19.97 | +0.40% | 0.21 | 1.66% |
| 2025-12-24 | 19.84 | 19.95 | 19.62 | 19.89 | +0.25% | 0.19 | 1.52% |
| 2025-12-23 | 19.80 | 20.03 | 19.68 | 19.84 | -0.05% | 0.23 | 1.83% |
| 2025-12-22 | 19.35 | 20.11 | 19.35 | 19.85 | +2.43% | 0.45 | 3.50% |
| 2025-12-19 | 19.03 | 19.47 | 18.97 | 19.38 | +1.79% | 0.27 | 2.21% |