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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.66 | 19.25 | 18.57 | 19.04 | +1.38% | 0.26 | 2.13% |
| 2025-12-17 | 18.71 | 18.90 | 18.23 | 18.78 | +0.27% | 0.24 | 1.99% |
| 2025-12-16 | 19.22 | 19.22 | 18.71 | 18.73 | -2.55% | 0.16 | 1.35% |
| 2025-12-15 | 18.72 | 19.30 | 18.58 | 19.22 | +2.40% | 0.38 | 3.13% |
| 2025-12-12 | 19.18 | 19.42 | 18.70 | 18.77 | -2.19% | 0.38 | 3.13% |
| 2025-12-11 | 19.56 | 19.56 | 19.16 | 19.19 | -1.64% | 0.25 | 1.98% |
| 2025-12-10 | 19.64 | 19.85 | 19.33 | 19.51 | -0.96% | 0.26 | 2.06% |
| 2025-12-09 | 19.64 | 19.88 | 19.60 | 19.70 | -0.30% | 0.20 | 1.61% |
| 2025-12-08 | 19.90 | 20.05 | 19.72 | 19.76 | -0.40% | 0.28 | 2.23% |
| 2025-12-05 | 19.80 | 19.96 | 19.57 | 19.84 | 0.00% | 0.34 | 2.66% |
| 2025-12-04 | 20.06 | 20.15 | 19.62 | 19.84 | -1.10% | 0.29 | 2.25% |
| 2025-12-03 | 20.02 | 20.15 | 19.80 | 20.06 | +0.40% | 0.35 | 2.76% |
| 2025-12-02 | 20.06 | 20.30 | 19.79 | 19.98 | -0.15% | 0.32 | 2.47% |
| 2025-12-01 | 20.12 | 20.49 | 19.91 | 20.01 | -0.50% | 0.42 | 3.20% |
| 2025-11-28 | 19.66 | 20.17 | 19.52 | 20.11 | +2.81% | 0.36 | 2.82% |
| 2025-11-27 | 19.30 | 19.73 | 19.27 | 19.56 | +1.29% | 0.39 | 3.07% |
| 2025-11-26 | 19.72 | 19.80 | 19.27 | 19.31 | -1.03% | 0.30 | 2.38% |
| 2025-11-25 | 19.70 | 19.83 | 19.42 | 19.51 | +0.26% | 0.39 | 3.08% |
| 2025-11-24 | 19.50 | 19.68 | 19.23 | 19.46 | +1.20% | 0.41 | 3.26% |
| 2025-11-21 | 19.86 | 20.21 | 19.10 | 19.23 | -3.75% | 0.73 | 5.84% |