*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.12 | 7.26 | 7.06 | 7.25 | +2.84% | 0.50 | 1.62% |
| 2026-02-13 | 7.25 | 7.32 | 7.00 | 7.05 | -0.56% | 0.44 | 1.42% |
| 2026-02-12 | 7.17 | 7.20 | 7.03 | 7.09 | -0.98% | 0.50 | 1.63% |
| 2026-02-11 | 7.22 | 7.25 | 7.11 | 7.16 | -0.42% | 0.43 | 1.40% |
| 2026-02-10 | 7.22 | 7.34 | 7.11 | 7.19 | -0.42% | 0.48 | 1.53% |
| 2026-02-09 | 7.00 | 7.24 | 7.00 | 7.22 | +4.03% | 0.65 | 2.11% |
| 2026-02-06 | 6.85 | 6.99 | 6.82 | 6.94 | +0.43% | 0.37 | 1.26% |
| 2026-02-05 | 6.96 | 6.98 | 6.86 | 6.91 | +0.73% | 0.56 | 1.90% |
| 2026-02-04 | 6.51 | 6.87 | 6.51 | 6.86 | +4.57% | 0.70 | 2.40% |
| 2026-02-03 | 6.53 | 6.56 | 6.45 | 6.56 | +1.86% | 0.35 | 1.26% |
| 2026-02-02 | 6.57 | 6.66 | 6.44 | 6.44 | -2.87% | 0.52 | 1.86% |
| 2026-01-30 | 6.51 | 6.69 | 6.48 | 6.63 | +0.76% | 0.59 | 2.07% |
| 2026-01-29 | 6.55 | 6.72 | 6.45 | 6.58 | +0.46% | 0.48 | 1.70% |
| 2026-01-28 | 6.70 | 6.76 | 6.53 | 6.55 | -2.09% | 0.56 | 1.98% |
| 2026-01-27 | 7.00 | 7.00 | 6.57 | 6.69 | -4.43% | 0.84 | 2.92% |
| 2026-01-26 | 7.18 | 7.27 | 6.94 | 7.00 | -2.91% | 0.69 | 2.26% |
| 2026-01-23 | 7.06 | 7.35 | 7.00 | 7.21 | +2.12% | 0.91 | 2.99% |
| 2026-01-22 | 6.91 | 7.09 | 6.84 | 7.06 | +2.02% | 0.69 | 2.31% |
| 2026-01-21 | 6.76 | 6.93 | 6.61 | 6.92 | -0.14% | 0.61 | 2.10% |
| 2026-01-20 | 6.88 | 7.04 | 6.82 | 6.93 | +1.02% | 0.55 | 1.85% |