*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.99 | 6.00 | 5.81 | 5.92 | -0.67% | 0.47 | 1.88% |
| 2025-06-24 | 5.84 | 5.97 | 5.80 | 5.96 | +2.05% | 0.33 | 1.28% |
| 2025-06-23 | 5.71 | 5.89 | 5.60 | 5.84 | +1.74% | 0.37 | 1.50% |
| 2025-06-20 | 5.79 | 5.84 | 5.72 | 5.74 | -0.17% | 0.27 | 1.08% |
| 2025-06-19 | 5.86 | 5.93 | 5.75 | 5.75 | -2.54% | 0.25 | 1.00% |
| 2025-06-18 | 5.93 | 5.98 | 5.84 | 5.90 | -0.84% | 0.29 | 1.15% |
| 2025-06-17 | 6.00 | 6.04 | 5.91 | 5.95 | -1.16% | 0.25 | 0.98% |
| 2025-06-16 | 6.00 | 6.04 | 5.97 | 6.02 | 0.00% | 0.23 | 0.91% |
| 2025-06-13 | 6.14 | 6.15 | 6.01 | 6.02 | -2.27% | 0.39 | 1.49% |
| 2025-06-12 | 6.30 | 6.30 | 6.10 | 6.16 | -2.22% | 0.42 | 1.59% |
| 2025-06-11 | 6.26 | 6.32 | 6.20 | 6.30 | +0.96% | 0.29 | 1.09% |
| 2025-06-10 | 6.30 | 6.42 | 6.10 | 6.24 | -0.48% | 0.64 | 2.36% |
| 2025-06-09 | 6.21 | 6.27 | 6.18 | 6.27 | +0.97% | 0.24 | 0.91% |
| 2025-06-06 | 6.15 | 6.21 | 6.13 | 6.21 | +0.81% | 0.26 | 0.98% |
| 2025-06-05 | 6.21 | 6.23 | 6.10 | 6.16 | -0.96% | 0.35 | 1.33% |
| 2025-06-04 | 6.21 | 6.24 | 6.15 | 6.22 | +0.65% | 0.33 | 1.26% |
| 2025-06-03 | 6.05 | 6.19 | 6.00 | 6.18 | +1.15% | 0.39 | 1.48% |
| 2025-05-30 | 6.33 | 6.33 | 6.10 | 6.11 | -3.02% | 0.43 | 1.61% |
| 2025-05-29 | 6.25 | 6.33 | 6.20 | 6.30 | +0.48% | 0.40 | 1.49% |
| 2025-05-28 | 6.33 | 6.40 | 6.20 | 6.27 | -1.72% | 0.50 | 1.86% |