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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.72 | 18.88 | 18.48 | 18.81 | +0.48% | 0.29 | 2.42% |
| 2025-10-22 | 18.64 | 18.85 | 18.50 | 18.72 | +0.65% | 0.28 | 2.35% |
| 2025-10-21 | 18.39 | 18.60 | 18.26 | 18.60 | +0.87% | 0.33 | 2.81% |
| 2025-10-20 | 17.98 | 18.60 | 17.75 | 18.44 | +3.42% | 0.46 | 3.90% |
| 2025-10-17 | 18.01 | 18.10 | 17.77 | 17.83 | -1.11% | 0.29 | 2.50% |
| 2025-10-16 | 18.12 | 18.25 | 17.90 | 18.03 | -0.61% | 0.19 | 1.66% |
| 2025-10-15 | 18.00 | 18.26 | 17.85 | 18.14 | +0.78% | 0.21 | 1.80% |
| 2025-10-14 | 18.24 | 18.36 | 17.93 | 18.00 | -1.42% | 0.29 | 2.49% |
| 2025-10-13 | 17.51 | 18.30 | 17.03 | 18.26 | +1.39% | 0.35 | 3.00% |
| 2025-10-10 | 17.81 | 18.25 | 17.77 | 18.01 | +0.67% | 0.24 | 2.03% |
| 2025-10-09 | 18.04 | 18.10 | 17.80 | 17.89 | -0.72% | 0.22 | 1.94% |
| 2025-09-30 | 17.95 | 18.35 | 17.91 | 18.02 | +0.73% | 0.23 | 1.99% |
| 2025-09-29 | 17.88 | 18.14 | 17.51 | 17.89 | -0.06% | 0.22 | 1.91% |
| 2025-09-26 | 17.52 | 18.01 | 17.48 | 17.90 | +1.70% | 0.27 | 2.36% |
| 2025-09-25 | 18.16 | 18.23 | 17.53 | 17.60 | -2.82% | 0.33 | 2.90% |
| 2025-09-24 | 17.50 | 18.22 | 17.35 | 18.11 | +3.43% | 0.41 | 3.54% |
| 2025-09-23 | 17.74 | 17.79 | 16.79 | 17.51 | -1.24% | 0.48 | 4.32% |
| 2025-09-22 | 18.20 | 18.20 | 17.60 | 17.73 | -2.04% | 0.33 | 2.93% |
| 2025-09-19 | 18.15 | 18.45 | 18.05 | 18.10 | -0.71% | 0.32 | 2.72% |
| 2025-09-18 | 18.79 | 18.79 | 18.11 | 18.23 | -2.98% | 0.45 | 3.79% |