*ST亚士 sh.603378
5.73
+4.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.30 | 5.73 | 5.28 | 5.73 | +4.95% | 1.43 | 6.07% |
| 2026-05-22 | 5.33 | 5.52 | 5.33 | 5.46 | +3.80% | 1.26 | 5.38% |
| 2026-05-21 | 5.30 | 5.58 | 5.23 | 5.26 | -2.77% | 1.18 | 5.13% |
| 2026-05-20 | 5.65 | 5.79 | 5.28 | 5.41 | -2.70% | 2.00 | 8.50% |
| 2026-05-19 | 5.60 | 5.90 | 5.41 | 5.56 | -1.42% | 1.98 | 8.18% |
| 2026-05-18 | 5.26 | 5.64 | 5.11 | 5.64 | +5.03% | 1.51 | 6.47% |
| 2026-05-15 | 5.37 | 5.37 | 4.85 | 5.37 | +5.09% | 2.51 | 11.55% |
| 2026-05-14 | 5.11 | 5.11 | 5.00 | 5.11 | +4.93% | 0.50 | 2.30% |
| 2026-05-13 | 4.87 | 4.87 | 4.63 | 4.87 | +4.96% | 2.11 | 10.26% |
| 2026-05-12 | 4.48 | 4.64 | 4.46 | 4.64 | +4.98% | 0.81 | 4.13% |
| 2026-05-11 | 4.25 | 4.54 | 4.25 | 4.42 | -1.12% | 3.24 | 17.55% |
| 2026-05-08 | 4.47 | 4.47 | 4.47 | 4.47 | -4.89% | 0.02 | 0.11% |
| 2026-05-07 | 4.70 | 4.70 | 4.70 | 4.70 | -5.05% | 0.01 | 0.03% |
| 2026-05-06 | 4.95 | 4.95 | 4.95 | 4.95 | -4.99% | 0.01 | 0.05% |
| 2026-04-30 | 5.21 | 5.21 | 5.21 | 5.21 | nan% | nan | nan% |
| 2026-04-29 | 5.21 | 5.21 | 5.21 | 5.21 | -10.02% | 0.12 | 0.52% |
| 2026-04-28 | 5.71 | 5.81 | 5.66 | 5.79 | +1.05% | 0.42 | 1.71% |
| 2026-04-27 | 5.55 | 5.76 | 5.48 | 5.73 | +2.14% | 0.45 | 1.84% |
| 2026-04-24 | 5.52 | 5.64 | 5.46 | 5.61 | +1.63% | 0.39 | 1.65% |
| 2026-04-23 | 5.58 | 5.58 | 5.44 | 5.52 | -0.18% | 0.33 | 1.38% |