*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.53 | 5.60 | 5.46 | 5.53 | -0.72% | 0.32 | 1.37% |
| 2026-04-21 | 5.56 | 5.60 | 5.50 | 5.57 | +0.18% | 0.28 | 1.19% |
| 2026-04-20 | 5.51 | 5.63 | 5.36 | 5.56 | +1.09% | 0.38 | 1.62% |
| 2026-04-17 | 5.68 | 5.80 | 5.49 | 5.50 | -2.31% | 0.42 | 1.75% |
| 2026-04-16 | 5.43 | 5.67 | 5.35 | 5.63 | +4.07% | 0.44 | 1.85% |
| 2026-04-15 | 5.49 | 5.58 | 5.37 | 5.41 | -0.55% | 0.37 | 1.59% |
| 2026-04-14 | 5.56 | 5.58 | 5.34 | 5.44 | -1.63% | 0.38 | 1.64% |
| 2026-04-13 | 5.44 | 5.55 | 5.38 | 5.53 | +0.91% | 0.40 | 1.71% |
| 2026-04-10 | 5.35 | 5.53 | 5.33 | 5.48 | +2.81% | 0.44 | 1.88% |
| 2026-04-09 | 5.52 | 5.52 | 5.30 | 5.33 | -3.79% | 0.35 | 1.50% |
| 2026-04-08 | 5.46 | 5.54 | 5.35 | 5.54 | +3.75% | 0.41 | 1.74% |
| 2026-04-07 | 5.12 | 5.39 | 5.07 | 5.34 | +5.12% | 0.61 | 2.70% |
| 2026-04-03 | 5.38 | 5.41 | 5.05 | 5.08 | -5.58% | 0.44 | 2.01% |
| 2026-04-02 | 5.55 | 5.58 | 5.32 | 5.38 | -3.24% | 0.38 | 1.64% |
| 2026-04-01 | 5.87 | 5.87 | 5.51 | 5.56 | -2.46% | 0.56 | 2.32% |
| 2026-03-31 | 5.84 | 5.92 | 5.70 | 5.70 | -2.23% | 0.40 | 1.63% |
| 2026-03-30 | 5.66 | 5.83 | 5.61 | 5.83 | +1.04% | 0.34 | 1.36% |
| 2026-03-27 | 5.66 | 5.79 | 5.60 | 5.77 | +1.94% | 0.34 | 1.39% |
| 2026-03-26 | 5.74 | 5.83 | 5.60 | 5.66 | -1.57% | 0.32 | 1.33% |
| 2026-03-25 | 5.67 | 5.76 | 5.65 | 5.75 | +1.41% | 0.35 | 1.43% |