*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.16 | 7.25 | 7.00 | 7.09 | -1.53% | 0.84 | 2.77% |
| 2025-11-19 | 7.38 | 7.42 | 7.13 | 7.20 | -1.91% | 0.93 | 3.00% |
| 2025-11-18 | 7.61 | 7.72 | 7.28 | 7.34 | -3.67% | 1.61 | 5.07% |
| 2025-11-17 | 7.25 | 7.74 | 7.22 | 7.62 | +5.39% | 2.32 | 7.21% |
| 2025-11-14 | 7.20 | 7.43 | 7.15 | 7.23 | -0.14% | 1.41 | 4.53% |
| 2025-11-13 | 7.09 | 7.25 | 6.98 | 7.24 | +3.13% | 1.90 | 6.17% |
| 2025-11-12 | 7.39 | 7.42 | 6.81 | 7.02 | -3.04% | 2.83 | 9.42% |
| 2025-11-11 | 7.43 | 7.46 | 7.21 | 7.24 | -1.50% | 1.51 | 4.82% |
| 2025-11-10 | 7.10 | 7.44 | 7.10 | 7.35 | +0.82% | 2.42 | 7.74% |
| 2025-11-07 | 7.80 | 8.01 | 7.29 | 7.29 | -10.00% | 2.79 | 8.62% |
| 2025-11-06 | 8.14 | 8.22 | 7.88 | 8.10 | -1.58% | 2.32 | 6.78% |
| 2025-11-05 | 7.95 | 8.28 | 7.88 | 8.23 | +0.98% | 3.24 | 9.28% |
| 2025-11-04 | 7.72 | 8.46 | 7.72 | 8.15 | +0.49% | 4.47 | 12.87% |
| 2025-11-03 | 8.22 | 8.40 | 8.11 | 8.11 | -9.99% | 1.09 | 3.13% |
| 2025-10-31 | 10.01 | 10.06 | 9.01 | 9.01 | -9.99% | 3.89 | 9.78% |
| 2025-10-30 | 9.08 | 10.01 | 9.08 | 10.01 | +10.00% | 7.66 | 18.37% |
| 2025-10-29 | 7.84 | 9.10 | 7.84 | 9.10 | +10.04% | 6.91 | 18.39% |
| 2025-10-28 | 7.77 | 8.27 | 7.55 | 8.27 | +9.97% | 4.23 | 12.22% |
| 2025-10-27 | 7.52 | 7.52 | 7.25 | 7.52 | +9.94% | 2.09 | 6.53% |
| 2025-10-24 | 6.84 | 6.84 | 6.84 | 6.84 | +9.97% | 0.74 | 2.52% |