*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.20 | 49.45 | 46.12 | 47.79 | -1.20% | 1.01 | 0.80% |
| 2026-01-16 | 46.07 | 48.37 | 45.60 | 48.37 | +4.99% | 1.28 | 1.02% |
| 2026-01-15 | 45.00 | 46.60 | 44.20 | 46.07 | +3.20% | 0.79 | 0.66% |
| 2026-01-14 | 44.89 | 45.94 | 43.57 | 44.64 | -1.63% | 1.02 | 0.87% |
| 2026-01-13 | 45.34 | 47.29 | 45.30 | 45.38 | +0.09% | 1.06 | 0.87% |
| 2026-01-12 | 42.10 | 45.34 | 41.02 | 45.34 | +5.00% | 1.87 | 1.70% |
| 2026-01-09 | 45.20 | 45.41 | 43.18 | 43.18 | -4.99% | 1.75 | 1.53% |
| 2026-01-08 | 45.98 | 46.45 | 43.90 | 45.45 | +1.16% | 1.18 | 1.00% |
| 2026-01-07 | 45.85 | 46.12 | 44.49 | 44.93 | -2.01% | 1.08 | 0.91% |
| 2026-01-06 | 46.20 | 46.62 | 44.50 | 45.85 | +0.99% | 1.15 | 0.95% |
| 2026-01-05 | 45.16 | 47.42 | 43.99 | 45.40 | +0.53% | 1.63 | 1.35% |
| 2025-12-31 | 48.20 | 49.77 | 45.16 | 45.16 | -5.01% | 1.96 | 1.59% |
| 2025-12-30 | 45.50 | 47.54 | 45.30 | 47.54 | +4.99% | 1.07 | 0.87% |
| 2025-12-29 | 43.03 | 45.60 | 43.03 | 45.28 | +4.09% | 1.17 | 0.99% |
| 2025-12-26 | 44.00 | 45.15 | 40.97 | 43.50 | +1.16% | 2.06 | 1.78% |
| 2025-12-25 | 42.49 | 43.00 | 41.76 | 43.00 | +5.01% | 0.74 | 0.65% |
| 2025-12-24 | 38.30 | 40.95 | 38.30 | 40.95 | +5.00% | 1.16 | 1.09% |
| 2025-12-23 | 38.20 | 39.20 | 37.80 | 39.00 | +4.00% | 0.86 | 0.85% |
| 2025-12-22 | 35.60 | 38.42 | 35.60 | 37.50 | +2.46% | 1.30 | 1.31% |
| 2025-12-19 | 36.60 | 36.60 | 34.50 | 36.60 | +4.99% | 1.70 | 1.78% |