*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.70 | 6.86 | 6.62 | 6.86 | +1.93% | 0.53 | 1.82% |
| 2026-01-16 | 6.94 | 6.95 | 6.71 | 6.73 | -3.17% | 0.55 | 1.89% |
| 2026-01-15 | 6.94 | 7.04 | 6.81 | 6.95 | -0.71% | 0.52 | 1.75% |
| 2026-01-14 | 6.93 | 7.10 | 6.86 | 7.00 | +1.30% | 0.62 | 2.07% |
| 2026-01-13 | 7.03 | 7.05 | 6.91 | 6.91 | -1.57% | 0.46 | 1.53% |
| 2026-01-12 | 6.91 | 7.08 | 6.88 | 7.02 | +1.59% | 0.70 | 2.33% |
| 2026-01-09 | 6.93 | 6.96 | 6.80 | 6.91 | -0.29% | 0.47 | 1.60% |
| 2026-01-08 | 6.70 | 6.94 | 6.66 | 6.93 | +2.82% | 0.54 | 1.84% |
| 2026-01-07 | 6.90 | 6.94 | 6.69 | 6.74 | -2.18% | 0.52 | 1.80% |
| 2026-01-06 | 6.75 | 6.89 | 6.72 | 6.89 | +2.07% | 0.51 | 1.74% |
| 2026-01-05 | 6.87 | 6.95 | 6.67 | 6.75 | -0.88% | 0.51 | 1.77% |
| 2025-12-31 | 6.74 | 6.84 | 6.52 | 6.81 | +0.74% | 0.71 | 2.46% |
| 2025-12-30 | 6.56 | 6.82 | 6.47 | 6.76 | +3.05% | 0.76 | 2.65% |
| 2025-12-29 | 6.69 | 6.79 | 6.51 | 6.56 | -1.35% | 0.42 | 1.50% |
| 2025-12-26 | 6.70 | 6.72 | 6.61 | 6.65 | -0.15% | 0.42 | 1.47% |
| 2025-12-25 | 6.61 | 6.67 | 6.53 | 6.66 | +0.76% | 0.39 | 1.39% |
| 2025-12-24 | 6.61 | 6.72 | 6.59 | 6.61 | -0.45% | 0.53 | 1.87% |
| 2025-12-23 | 6.79 | 6.79 | 6.56 | 6.64 | -1.78% | 0.54 | 1.90% |
| 2025-12-22 | 6.71 | 6.88 | 6.71 | 6.76 | +1.50% | 0.52 | 1.77% |
| 2025-12-19 | 6.65 | 6.68 | 6.46 | 6.66 | -0.45% | 0.73 | 2.61% |