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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.00 | 19.05 | 18.70 | 18.79 | -0.58% | 0.36 | 3.00% |
| 2025-09-16 | 18.90 | 19.03 | 18.65 | 18.90 | 0.00% | 0.38 | 3.14% |
| 2025-09-15 | 18.69 | 19.13 | 18.38 | 18.90 | +1.94% | 0.52 | 4.33% |
| 2025-09-12 | 18.64 | 18.78 | 18.42 | 18.54 | -0.64% | 0.36 | 3.04% |
| 2025-09-11 | 18.72 | 18.80 | 18.21 | 18.66 | +0.05% | 0.42 | 3.58% |
| 2025-09-10 | 18.80 | 18.90 | 18.51 | 18.65 | -0.69% | 0.34 | 2.82% |
| 2025-09-09 | 19.03 | 19.08 | 18.59 | 18.78 | -1.47% | 0.46 | 3.85% |
| 2025-09-08 | 19.01 | 19.19 | 18.72 | 19.06 | +1.28% | 0.60 | 4.96% |
| 2025-09-05 | 18.30 | 19.00 | 18.10 | 18.82 | +2.56% | 0.76 | 6.34% |
| 2025-09-04 | 19.06 | 19.06 | 18.01 | 18.35 | -3.73% | 1.12 | 9.39% |
| 2025-09-03 | 18.28 | 19.95 | 17.95 | 19.06 | +4.67% | 1.46 | 11.98% |
| 2025-09-02 | 18.76 | 19.00 | 17.90 | 18.21 | -3.14% | 0.60 | 5.16% |
| 2025-09-01 | 18.53 | 19.25 | 18.26 | 18.80 | +1.46% | 0.85 | 7.02% |
| 2025-08-29 | 18.62 | 18.80 | 18.08 | 18.53 | -1.38% | 0.83 | 7.04% |
| 2025-08-28 | 17.75 | 19.19 | 17.57 | 18.79 | +7.00% | 1.44 | 12.02% |
| 2025-08-27 | 18.36 | 18.45 | 17.55 | 17.56 | -4.25% | 0.49 | 4.24% |
| 2025-08-26 | 18.28 | 18.56 | 18.13 | 18.34 | +0.33% | 0.36 | 3.02% |
| 2025-08-25 | 18.31 | 18.45 | 18.20 | 18.28 | -0.16% | 0.37 | 3.18% |
| 2025-08-22 | 18.44 | 18.55 | 18.18 | 18.31 | -1.19% | 0.39 | 3.32% |
| 2025-08-21 | 18.47 | 18.61 | 18.35 | 18.53 | +0.43% | 0.38 | 3.23% |