*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.96 | 5.97 | 5.89 | 5.91 | -0.67% | 0.27 | 1.06% |
| 2025-09-16 | 5.92 | 5.96 | 5.83 | 5.95 | +0.51% | 0.33 | 1.32% |
| 2025-09-15 | 5.92 | 5.92 | 5.82 | 5.92 | +0.68% | 0.45 | 1.81% |
| 2025-09-12 | 5.95 | 5.95 | 5.86 | 5.88 | -1.01% | 0.28 | 1.10% |
| 2025-09-11 | 5.94 | 5.95 | 5.83 | 5.94 | +0.34% | 0.32 | 1.25% |
| 2025-09-10 | 5.90 | 5.94 | 5.85 | 5.92 | +0.51% | 0.29 | 1.13% |
| 2025-09-09 | 5.91 | 5.94 | 5.88 | 5.89 | -0.51% | 0.24 | 0.97% |
| 2025-09-08 | 5.81 | 5.92 | 5.81 | 5.92 | +2.07% | 0.35 | 1.40% |
| 2025-09-05 | 5.82 | 5.85 | 5.72 | 5.80 | -0.34% | 0.29 | 1.17% |
| 2025-09-04 | 5.71 | 5.87 | 5.70 | 5.82 | +1.75% | 0.38 | 1.52% |
| 2025-09-03 | 5.86 | 5.90 | 5.66 | 5.72 | -2.05% | 0.30 | 1.21% |
| 2025-09-02 | 5.95 | 6.00 | 5.77 | 5.84 | -2.18% | 0.39 | 1.56% |
| 2025-09-01 | 5.79 | 5.97 | 5.74 | 5.97 | +3.11% | 0.52 | 2.05% |
| 2025-08-29 | 5.89 | 5.89 | 5.77 | 5.79 | -1.53% | 0.35 | 1.40% |
| 2025-08-28 | 5.92 | 5.99 | 5.69 | 5.88 | -1.18% | 0.60 | 2.41% |
| 2025-08-27 | 6.17 | 6.17 | 5.94 | 5.95 | -3.25% | 0.66 | 2.54% |
| 2025-08-26 | 6.09 | 6.16 | 6.01 | 6.15 | +0.65% | 0.48 | 1.83% |
| 2025-08-25 | 6.15 | 6.17 | 6.08 | 6.11 | -0.65% | 0.52 | 1.98% |
| 2025-08-22 | 6.15 | 6.16 | 6.05 | 6.15 | 0.00% | 0.41 | 1.58% |
| 2025-08-21 | 6.15 | 6.17 | 6.10 | 6.15 | +0.33% | 0.29 | 1.12% |