*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 51.79 | 51.87 | 49.00 | 51.36 | -0.23% | 0.91 | 0.68% |
| 2026-04-21 | 52.18 | 52.81 | 50.90 | 51.48 | -0.92% | 0.81 | 0.60% |
| 2026-04-20 | 49.90 | 53.38 | 49.89 | 51.96 | +1.72% | 1.28 | 0.93% |
| 2026-04-17 | 49.22 | 51.20 | 48.93 | 51.08 | +4.71% | 0.98 | 0.74% |
| 2026-04-16 | 48.75 | 49.80 | 48.20 | 48.78 | +0.06% | 0.69 | 0.53% |
| 2026-04-15 | 49.51 | 49.90 | 47.70 | 48.75 | -0.02% | 1.15 | 0.90% |
| 2026-04-14 | 47.55 | 48.76 | 47.55 | 48.76 | +5.00% | 1.65 | 1.30% |
| 2026-04-13 | 43.79 | 46.44 | 43.71 | 46.44 | +5.00% | 0.88 | 0.73% |
| 2026-04-10 | 42.21 | 44.25 | 42.21 | 44.23 | +4.96% | 0.95 | 0.82% |
| 2026-04-09 | 42.08 | 42.66 | 41.71 | 42.14 | 0.00% | 0.33 | 0.30% |
| 2026-04-08 | 42.00 | 42.58 | 41.74 | 42.14 | +0.96% | 0.37 | 0.34% |
| 2026-04-07 | 41.90 | 42.00 | 41.15 | 41.74 | +0.14% | 0.28 | 0.25% |
| 2026-04-03 | 42.69 | 42.69 | 41.50 | 41.68 | -1.28% | 0.29 | 0.26% |
| 2026-04-02 | 43.33 | 43.33 | 42.00 | 42.22 | -2.58% | 0.39 | 0.34% |
| 2026-04-01 | 43.30 | 43.63 | 43.01 | 43.34 | +0.63% | 0.31 | 0.27% |
| 2026-03-31 | 43.89 | 44.18 | 42.90 | 43.07 | -1.87% | 0.51 | 0.45% |
| 2026-03-30 | 41.85 | 44.00 | 41.85 | 43.89 | +3.59% | 0.75 | 0.65% |
| 2026-03-27 | 40.89 | 42.88 | 40.56 | 42.37 | +2.39% | 0.53 | 0.48% |
| 2026-03-26 | 41.26 | 42.98 | 40.23 | 41.38 | +0.93% | 0.65 | 0.59% |
| 2026-03-25 | 40.74 | 41.40 | 40.00 | 41.00 | +0.07% | 0.31 | 0.29% |