*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.46 | 5.69 | 5.33 | 5.67 | +5.59% | 0.47 | 2.00% |
| 2026-03-23 | 5.53 | 5.64 | 5.29 | 5.37 | -5.79% | 0.75 | 3.22% |
| 2026-03-20 | 5.91 | 5.97 | 5.68 | 5.70 | -3.55% | 0.54 | 2.19% |
| 2026-03-19 | 6.09 | 6.17 | 5.89 | 5.91 | -4.06% | 0.44 | 1.72% |
| 2026-03-18 | 6.11 | 6.17 | 6.01 | 6.16 | +0.98% | 0.39 | 1.48% |
| 2026-03-17 | 6.16 | 6.29 | 6.08 | 6.10 | -1.93% | 0.40 | 1.51% |
| 2026-03-16 | 6.29 | 6.40 | 6.18 | 6.22 | -0.16% | 0.51 | 1.89% |
| 2026-03-13 | 6.25 | 6.40 | 6.22 | 6.23 | -0.48% | 0.32 | 1.17% |
| 2026-03-12 | 6.38 | 6.38 | 6.25 | 6.26 | -1.42% | 0.34 | 1.25% |
| 2026-03-11 | 6.49 | 6.54 | 6.32 | 6.35 | -2.01% | 0.37 | 1.36% |
| 2026-03-10 | 6.44 | 6.49 | 6.33 | 6.48 | +2.69% | 0.33 | 1.20% |
| 2026-03-09 | 6.39 | 6.46 | 6.22 | 6.31 | -2.62% | 0.52 | 1.91% |
| 2026-03-06 | 6.31 | 6.50 | 6.29 | 6.48 | +2.05% | 0.53 | 1.93% |
| 2026-03-05 | 6.36 | 6.49 | 6.29 | 6.35 | +1.60% | 0.41 | 1.50% |
| 2026-03-04 | 6.20 | 6.41 | 6.14 | 6.25 | -1.57% | 0.62 | 2.33% |
| 2026-03-03 | 6.84 | 6.89 | 6.31 | 6.35 | -7.30% | 0.77 | 2.75% |
| 2026-03-02 | 7.12 | 7.19 | 6.80 | 6.85 | -3.79% | 0.74 | 2.49% |
| 2026-02-27 | 7.01 | 7.16 | 6.96 | 7.12 | +1.42% | 0.64 | 2.12% |
| 2026-02-26 | 7.30 | 7.36 | 7.00 | 7.02 | -2.23% | 0.68 | 2.24% |
| 2026-02-25 | 7.26 | 7.34 | 7.17 | 7.18 | -0.97% | 0.44 | 1.41% |