*ST亚振 sh.603389
60.00
-4.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 63.00 | 63.40 | 59.76 | 60.00 | -4.61% | 1.23 | 0.77% |
| 2026-05-22 | 63.19 | 63.80 | 61.50 | 62.90 | -0.36% | 0.78 | 0.47% |
| 2026-05-21 | 63.00 | 64.85 | 62.59 | 63.13 | +1.25% | 1.24 | 0.74% |
| 2026-05-20 | 59.95 | 65.82 | 59.95 | 62.35 | -1.20% | 2.04 | 1.27% |
| 2026-05-19 | 65.00 | 65.13 | 63.11 | 63.11 | -5.00% | 0.56 | 0.34% |
| 2026-05-18 | 70.97 | 71.80 | 66.43 | 66.43 | -5.00% | 2.18 | 1.21% |
| 2026-05-15 | 66.35 | 69.93 | 66.35 | 69.93 | +5.00% | 1.75 | 0.96% |
| 2026-05-14 | 66.77 | 67.50 | 65.60 | 66.60 | +0.27% | 1.29 | 0.74% |
| 2026-05-13 | 67.79 | 68.00 | 65.40 | 66.42 | -1.95% | 1.18 | 0.67% |
| 2026-05-12 | 67.99 | 69.10 | 67.01 | 67.74 | +1.12% | 1.37 | 0.77% |
| 2026-05-11 | 67.40 | 67.45 | 65.27 | 66.99 | +1.30% | 1.44 | 0.83% |
| 2026-05-08 | 67.54 | 67.75 | 66.00 | 66.13 | -0.63% | 1.15 | 0.66% |
| 2026-05-07 | 65.80 | 67.99 | 65.01 | 66.55 | +2.53% | 1.94 | 1.11% |
| 2026-05-06 | 63.50 | 64.91 | 63.02 | 64.91 | +5.00% | 0.72 | 0.43% |
| 2026-04-30 | 61.70 | 61.82 | 58.81 | 61.82 | +4.99% | 1.78 | 1.12% |
| 2026-04-29 | 55.30 | 58.92 | 55.30 | 58.88 | +4.56% | 1.14 | 0.75% |
| 2026-04-28 | 54.07 | 56.87 | 51.50 | 56.31 | +3.97% | 1.40 | 0.98% |
| 2026-04-27 | 54.53 | 55.99 | 53.00 | 54.16 | +1.54% | 1.32 | 0.92% |
| 2026-04-24 | 51.27 | 53.34 | 51.20 | 53.34 | +5.00% | 1.94 | 1.40% |
| 2026-04-23 | 51.20 | 52.40 | 50.65 | 50.80 | -1.09% | 0.78 | 0.58% |