*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.80 | 46.23 | 44.26 | 46.23 | +5.00% | 0.46 | 0.39% |
| 2026-02-13 | 45.00 | 45.40 | 43.00 | 44.03 | +1.29% | 0.95 | 0.81% |
| 2026-02-12 | 41.80 | 43.47 | 41.48 | 43.47 | +5.00% | 0.56 | 0.50% |
| 2026-02-11 | 42.63 | 43.25 | 41.20 | 41.40 | -2.50% | 0.74 | 0.67% |
| 2026-02-10 | 44.90 | 45.40 | 42.46 | 42.46 | -4.97% | 1.08 | 0.95% |
| 2026-02-09 | 44.01 | 45.58 | 43.70 | 44.68 | -1.80% | 0.72 | 0.61% |
| 2026-02-06 | 47.00 | 47.18 | 45.00 | 45.50 | +0.04% | 0.67 | 0.55% |
| 2026-02-05 | 45.02 | 46.59 | 44.69 | 45.48 | +1.02% | 0.60 | 0.50% |
| 2026-02-04 | 46.00 | 46.55 | 44.35 | 45.02 | -3.29% | 0.68 | 0.58% |
| 2026-02-03 | 48.96 | 49.50 | 46.55 | 46.55 | -5.00% | 1.34 | 1.08% |
| 2026-02-02 | 50.35 | 51.50 | 48.85 | 49.00 | -0.26% | 1.02 | 0.77% |
| 2026-01-30 | 49.50 | 50.50 | 48.10 | 49.13 | +0.06% | 0.66 | 0.51% |
| 2026-01-29 | 49.10 | 51.50 | 49.10 | 49.10 | -2.71% | 0.74 | 0.57% |
| 2026-01-28 | 50.00 | 50.96 | 48.62 | 50.47 | +1.35% | 0.86 | 0.65% |
| 2026-01-27 | 48.71 | 50.66 | 48.68 | 49.80 | +2.26% | 0.56 | 0.43% |
| 2026-01-26 | 46.27 | 48.96 | 46.20 | 48.70 | +1.04% | 0.69 | 0.55% |
| 2026-01-23 | 48.50 | 49.88 | 48.00 | 48.20 | -3.48% | 1.07 | 0.83% |
| 2026-01-22 | 51.00 | 51.80 | 49.71 | 49.94 | -3.31% | 1.14 | 0.86% |
| 2026-01-21 | 49.50 | 51.65 | 49.50 | 51.65 | +5.00% | 1.46 | 1.08% |
| 2026-01-20 | 48.00 | 49.30 | 47.20 | 49.19 | +2.93% | 0.77 | 0.60% |