*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.22 | 6.24 | 6.06 | 6.22 | +0.32% | 0.55 | 2.10% |
| 2025-10-22 | 6.15 | 6.30 | 6.08 | 6.20 | +0.98% | 0.61 | 2.29% |
| 2025-10-21 | 6.00 | 6.15 | 5.93 | 6.14 | +2.50% | 0.52 | 2.02% |
| 2025-10-20 | 6.04 | 6.04 | 5.91 | 5.99 | +1.01% | 0.52 | 2.02% |
| 2025-10-17 | 6.06 | 6.28 | 5.93 | 5.93 | -3.10% | 0.83 | 3.21% |
| 2025-10-16 | 5.86 | 6.43 | 5.82 | 6.12 | +4.62% | 1.46 | 5.56% |
| 2025-10-15 | 6.01 | 6.10 | 5.83 | 5.85 | -4.26% | 0.61 | 2.41% |
| 2025-10-14 | 6.03 | 6.15 | 5.90 | 6.11 | +2.69% | 0.78 | 3.01% |
| 2025-10-13 | 5.87 | 6.05 | 5.72 | 5.95 | -0.50% | 0.68 | 2.67% |
| 2025-10-10 | 5.90 | 6.15 | 5.90 | 5.98 | +0.67% | 0.91 | 3.52% |
| 2025-10-09 | 5.74 | 5.98 | 5.62 | 5.94 | +4.39% | 0.83 | 3.30% |
| 2025-09-30 | 5.69 | 5.70 | 5.64 | 5.69 | +0.71% | 0.21 | 0.85% |
| 2025-09-29 | 5.56 | 5.66 | 5.45 | 5.65 | +1.62% | 0.28 | 1.16% |
| 2025-09-26 | 5.47 | 5.59 | 5.42 | 5.56 | +0.91% | 0.21 | 0.91% |
| 2025-09-25 | 5.61 | 5.65 | 5.47 | 5.51 | -1.61% | 0.29 | 1.22% |
| 2025-09-24 | 5.46 | 5.62 | 5.35 | 5.60 | +3.32% | 0.58 | 2.46% |
| 2025-09-23 | 5.55 | 5.57 | 5.26 | 5.42 | -2.34% | 0.43 | 1.84% |
| 2025-09-22 | 5.74 | 5.74 | 5.53 | 5.55 | -3.14% | 0.33 | 1.38% |
| 2025-09-19 | 5.76 | 5.77 | 5.66 | 5.73 | -0.52% | 0.26 | 1.07% |
| 2025-09-18 | 5.93 | 5.93 | 5.73 | 5.76 | -2.54% | 0.37 | 1.49% |