*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.07 | 6.13 | 6.04 | 6.13 | +1.16% | 0.36 | 1.39% |
| 2025-08-19 | 6.02 | 6.08 | 5.98 | 6.06 | +0.66% | 0.31 | 1.19% |
| 2025-08-18 | 6.05 | 6.09 | 6.00 | 6.02 | +0.50% | 0.36 | 1.41% |
| 2025-08-15 | 5.97 | 6.04 | 5.94 | 5.99 | +0.17% | 0.32 | 1.25% |
| 2025-08-14 | 6.15 | 6.15 | 5.96 | 5.98 | -2.13% | 0.54 | 2.08% |
| 2025-08-13 | 6.17 | 6.18 | 6.09 | 6.11 | -0.49% | 0.34 | 1.31% |
| 2025-08-12 | 6.16 | 6.19 | 6.09 | 6.14 | +0.16% | 0.35 | 1.34% |
| 2025-08-11 | 6.05 | 6.14 | 6.04 | 6.13 | +1.49% | 0.41 | 1.57% |
| 2025-08-08 | 6.03 | 6.08 | 5.98 | 6.04 | 0.00% | 0.29 | 1.12% |
| 2025-08-07 | 6.16 | 6.16 | 6.02 | 6.04 | -0.49% | 0.31 | 1.19% |
| 2025-08-06 | 6.09 | 6.12 | 6.02 | 6.07 | -0.33% | 0.31 | 1.21% |
| 2025-08-05 | 6.04 | 6.10 | 6.00 | 6.09 | +1.33% | 0.46 | 1.75% |
| 2025-08-04 | 5.96 | 6.08 | 5.91 | 6.01 | +0.50% | 0.38 | 1.50% |
| 2025-08-01 | 5.96 | 6.00 | 5.90 | 5.98 | +0.34% | 0.48 | 1.87% |
| 2025-07-31 | 6.10 | 6.12 | 5.91 | 5.96 | -2.13% | 0.43 | 1.67% |
| 2025-07-30 | 6.13 | 6.21 | 6.06 | 6.09 | -1.30% | 0.48 | 1.82% |
| 2025-07-29 | 6.18 | 6.23 | 6.07 | 6.17 | -0.48% | 0.44 | 1.67% |
| 2025-07-28 | 6.22 | 6.23 | 6.13 | 6.20 | +0.16% | 0.42 | 1.57% |
| 2025-07-25 | 6.31 | 6.33 | 6.18 | 6.19 | -1.90% | 0.65 | 2.43% |
| 2025-07-24 | 6.15 | 6.35 | 6.15 | 6.31 | +2.60% | 0.64 | 2.39% |