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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.18 | 20.45 | 19.90 | 19.98 | -0.99% | 0.60 | 4.64% |
| 2025-11-19 | 21.00 | 21.00 | 20.08 | 20.18 | -4.63% | 1.00 | 7.64% |
| 2025-11-18 | 20.73 | 21.60 | 20.63 | 21.16 | +2.32% | 1.34 | 9.84% |
| 2025-11-17 | 20.71 | 20.81 | 20.24 | 20.68 | +0.39% | 0.41 | 3.12% |
| 2025-11-14 | 20.36 | 20.76 | 20.30 | 20.60 | +0.98% | 0.42 | 3.19% |
| 2025-11-13 | 20.52 | 20.69 | 20.24 | 20.40 | +0.15% | 0.42 | 3.20% |
| 2025-11-12 | 20.78 | 20.92 | 20.28 | 20.37 | -1.97% | 0.51 | 3.85% |
| 2025-11-11 | 20.60 | 20.80 | 20.45 | 20.78 | +1.07% | 0.53 | 4.01% |
| 2025-11-10 | 20.59 | 20.97 | 20.30 | 20.56 | +0.78% | 0.75 | 5.66% |
| 2025-11-07 | 20.29 | 20.55 | 20.05 | 20.40 | +0.39% | 0.62 | 4.74% |
| 2025-11-06 | 20.01 | 20.48 | 19.98 | 20.32 | +0.99% | 0.83 | 6.34% |
| 2025-11-05 | 19.99 | 20.19 | 19.82 | 20.12 | +0.55% | 0.60 | 4.70% |
| 2025-11-04 | 20.23 | 20.45 | 19.88 | 20.01 | -1.09% | 1.18 | 9.11% |
| 2025-11-03 | 19.95 | 20.46 | 19.88 | 20.23 | +1.91% | 1.80 | 13.89% |
| 2025-10-31 | 20.60 | 20.71 | 19.78 | 19.85 | -5.11% | 2.72 | 21.14% |
| 2025-10-30 | 20.92 | 20.92 | 20.50 | 20.92 | +9.99% | 1.77 | 13.18% |
| 2025-10-29 | 18.94 | 19.29 | 18.76 | 19.02 | -0.05% | 0.28 | 2.31% |
| 2025-10-28 | 19.22 | 19.25 | 18.96 | 19.03 | -0.42% | 0.30 | 2.49% |
| 2025-10-27 | 19.11 | 19.32 | 18.80 | 19.11 | +0.32% | 0.34 | 2.77% |
| 2025-10-24 | 18.91 | 19.09 | 18.80 | 19.05 | +1.28% | 0.34 | 2.80% |