*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.33 | 6.35 | 6.15 | 6.15 | -2.23% | 0.62 | 2.33% |
| 2025-07-22 | 6.22 | 6.34 | 6.13 | 6.29 | +1.94% | 1.09 | 4.08% |
| 2025-07-21 | 6.05 | 6.29 | 5.95 | 6.17 | 0.00% | 1.26 | 4.76% |
| 2025-07-18 | 6.01 | 6.63 | 5.89 | 6.17 | +2.32% | 1.27 | 4.82% |
| 2025-07-17 | 6.08 | 6.27 | 5.91 | 6.03 | -0.82% | 0.86 | 3.32% |
| 2025-07-16 | 6.22 | 6.24 | 6.06 | 6.08 | -2.25% | 0.49 | 1.88% |
| 2025-07-15 | 6.23 | 6.28 | 6.11 | 6.22 | -1.27% | 0.90 | 3.40% |
| 2025-07-14 | 6.26 | 6.33 | 6.20 | 6.30 | +0.48% | 0.45 | 1.67% |
| 2025-07-11 | 6.33 | 6.35 | 6.20 | 6.27 | -1.26% | 0.68 | 2.55% |
| 2025-07-10 | 6.05 | 6.36 | 6.05 | 6.35 | +4.44% | 0.96 | 3.58% |
| 2025-07-09 | 6.08 | 6.15 | 6.03 | 6.08 | -0.98% | 0.43 | 1.64% |
| 2025-07-08 | 6.11 | 6.21 | 6.06 | 6.14 | +0.66% | 0.30 | 1.15% |
| 2025-07-07 | 6.12 | 6.12 | 6.07 | 6.10 | +1.33% | 0.23 | 0.88% |
| 2025-07-04 | 6.07 | 6.08 | 5.99 | 6.02 | -0.99% | 0.20 | 0.77% |
| 2025-07-03 | 6.08 | 6.12 | 6.05 | 6.08 | -0.16% | 0.23 | 0.89% |
| 2025-07-02 | 6.05 | 6.09 | 5.97 | 6.09 | +0.99% | 0.30 | 1.16% |
| 2025-07-01 | 6.06 | 6.06 | 5.96 | 6.03 | -0.49% | 0.24 | 0.93% |
| 2025-06-30 | 6.01 | 6.10 | 5.95 | 6.06 | +1.68% | 0.33 | 1.29% |
| 2025-06-27 | 6.00 | 6.03 | 5.94 | 5.96 | -0.33% | 0.25 | 0.99% |
| 2025-06-26 | 5.90 | 6.14 | 5.90 | 5.98 | +1.01% | 0.48 | 1.86% |