*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.86 | 34.86 | 34.86 | 34.86 | +5.00% | 0.04 | 0.04% |
| 2025-12-17 | 30.04 | 33.20 | 30.04 | 33.20 | +5.00% | 1.13 | 1.40% |
| 2025-12-16 | 31.62 | 31.62 | 31.62 | 31.62 | -4.99% | 0.36 | 0.43% |
| 2025-12-15 | 33.28 | 33.28 | 33.28 | 33.28 | -5.00% | 0.36 | 0.41% |
| 2025-12-12 | 35.03 | 35.94 | 35.03 | 35.03 | -4.99% | 0.83 | 0.90% |
| 2025-12-11 | 36.87 | 37.42 | 36.87 | 36.87 | -5.00% | 0.59 | 0.61% |
| 2025-12-10 | 39.02 | 39.39 | 38.81 | 38.81 | -4.99% | 0.47 | 0.46% |
| 2025-12-09 | 41.00 | 41.39 | 40.27 | 40.85 | +0.86% | 0.52 | 0.48% |
| 2025-12-08 | 39.81 | 40.88 | 39.62 | 40.50 | +1.35% | 0.57 | 0.54% |
| 2025-12-05 | 39.00 | 40.20 | 38.93 | 39.96 | +1.94% | 0.53 | 0.51% |
| 2025-12-04 | 40.71 | 41.10 | 39.12 | 39.20 | -3.71% | 0.70 | 0.67% |
| 2025-12-03 | 41.00 | 42.72 | 40.49 | 40.71 | 0.00% | 1.08 | 0.99% |
| 2025-12-02 | 40.71 | 40.71 | 40.03 | 40.71 | +5.00% | 0.61 | 0.57% |
| 2025-12-01 | 40.10 | 41.20 | 38.77 | 38.77 | -5.00% | 1.30 | 1.25% |
| 2025-11-28 | 39.98 | 41.94 | 39.02 | 40.81 | -0.63% | 1.47 | 1.40% |
| 2025-11-27 | 42.00 | 42.00 | 41.07 | 41.07 | -5.00% | 0.94 | 0.87% |
| 2025-11-26 | 43.51 | 44.50 | 43.23 | 43.23 | -4.99% | 1.35 | 1.19% |
| 2025-11-25 | 43.20 | 45.50 | 43.12 | 45.50 | +4.96% | 1.03 | 0.87% |
| 2025-11-24 | 42.00 | 43.99 | 41.20 | 43.35 | +0.49% | 1.01 | 0.91% |
| 2025-11-21 | 44.60 | 45.95 | 43.11 | 43.14 | -4.77% | 0.99 | 0.85% |