*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.60 | 6.83 | 6.60 | 6.69 | +0.75% | 0.53 | 1.84% |
| 2025-12-17 | 6.60 | 6.75 | 6.44 | 6.64 | -0.90% | 0.80 | 2.85% |
| 2025-12-16 | 7.03 | 7.10 | 6.39 | 6.70 | -5.23% | 1.03 | 3.58% |
| 2025-12-15 | 6.80 | 7.21 | 6.78 | 7.07 | +3.21% | 0.84 | 2.79% |
| 2025-12-12 | 6.85 | 6.96 | 6.80 | 6.85 | -0.87% | 0.49 | 1.66% |
| 2025-12-11 | 7.11 | 7.15 | 6.88 | 6.91 | -2.26% | 0.61 | 2.04% |
| 2025-12-10 | 7.23 | 7.27 | 7.01 | 7.07 | -2.21% | 0.65 | 2.14% |
| 2025-12-09 | 7.18 | 7.36 | 7.16 | 7.23 | +0.70% | 0.89 | 2.87% |
| 2025-12-08 | 7.13 | 7.25 | 6.99 | 7.18 | +2.72% | 1.08 | 3.53% |
| 2025-12-05 | 7.00 | 7.01 | 6.75 | 6.99 | +0.87% | 1.10 | 3.71% |
| 2025-12-04 | 6.88 | 7.12 | 6.24 | 6.93 | 0.00% | 1.49 | 5.05% |
| 2025-12-03 | 7.28 | 7.35 | 6.86 | 6.93 | -5.33% | 2.24 | 7.40% |
| 2025-12-02 | 7.12 | 7.42 | 7.00 | 7.32 | +3.39% | 2.19 | 7.01% |
| 2025-12-01 | 7.10 | 7.25 | 6.93 | 7.08 | +1.14% | 1.83 | 5.99% |
| 2025-11-28 | 6.90 | 7.56 | 6.86 | 7.00 | +1.89% | 2.19 | 7.27% |
| 2025-11-27 | 7.14 | 7.23 | 6.82 | 6.87 | +0.29% | 0.89 | 2.99% |
| 2025-11-26 | 6.91 | 7.00 | 6.82 | 6.85 | -1.15% | 0.58 | 1.95% |
| 2025-11-25 | 7.00 | 7.00 | 6.83 | 6.93 | +1.76% | 0.67 | 2.25% |
| 2025-11-24 | 6.96 | 6.99 | 6.77 | 6.81 | +0.89% | 0.71 | 2.44% |
| 2025-11-21 | 6.98 | 7.14 | 6.73 | 6.75 | -4.80% | 0.85 | 2.87% |