*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.40 | 42.45 | 39.52 | 40.97 | -1.18% | 0.67 | 0.63% |
| 2026-03-23 | 42.94 | 42.94 | 41.46 | 41.46 | -4.65% | 0.51 | 0.47% |
| 2026-03-20 | 43.11 | 43.85 | 42.75 | 43.48 | -0.64% | 0.49 | 0.43% |
| 2026-03-19 | 42.75 | 43.79 | 41.23 | 43.76 | +0.83% | 1.04 | 0.94% |
| 2026-03-18 | 42.86 | 43.88 | 42.70 | 43.40 | +2.07% | 0.46 | 0.40% |
| 2026-03-17 | 43.11 | 43.50 | 42.03 | 42.52 | -1.51% | 0.41 | 0.37% |
| 2026-03-16 | 43.41 | 44.27 | 42.53 | 43.17 | -0.53% | 0.53 | 0.47% |
| 2026-03-13 | 43.99 | 43.99 | 43.25 | 43.40 | -0.46% | 0.38 | 0.33% |
| 2026-03-12 | 43.70 | 44.18 | 42.89 | 43.60 | -0.21% | 0.54 | 0.47% |
| 2026-03-11 | 42.30 | 44.00 | 41.50 | 43.69 | +2.92% | 0.67 | 0.60% |
| 2026-03-10 | 43.29 | 43.29 | 42.13 | 42.45 | 0.00% | 0.36 | 0.32% |
| 2026-03-09 | 41.79 | 42.89 | 41.56 | 42.45 | -1.53% | 0.43 | 0.38% |
| 2026-03-06 | 43.70 | 44.47 | 43.03 | 43.11 | -2.02% | 0.47 | 0.41% |
| 2026-03-05 | 44.43 | 45.44 | 43.77 | 44.00 | +0.96% | 0.43 | 0.37% |
| 2026-03-04 | 41.60 | 44.50 | 41.60 | 43.58 | +0.16% | 0.55 | 0.48% |
| 2026-03-03 | 44.96 | 45.80 | 43.51 | 43.51 | -5.00% | 0.88 | 0.76% |
| 2026-03-02 | 47.50 | 47.51 | 45.33 | 45.80 | -4.02% | 0.86 | 0.71% |
| 2026-02-27 | 48.01 | 48.60 | 47.61 | 47.72 | -1.12% | 0.64 | 0.51% |
| 2026-02-26 | 47.99 | 48.99 | 46.93 | 48.26 | +0.44% | 0.74 | 0.59% |
| 2026-02-25 | 48.00 | 48.40 | 46.80 | 48.05 | +3.94% | 1.22 | 0.97% |