*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.93 | 46.99 | 44.93 | 45.30 | -0.33% | 0.77 | 0.64% |
| 2025-11-19 | 45.29 | 46.49 | 43.00 | 45.45 | +0.44% | 1.41 | 1.21% |
| 2025-11-18 | 44.11 | 45.60 | 43.60 | 45.25 | -1.39% | 1.36 | 1.17% |
| 2025-11-17 | 48.28 | 48.28 | 45.89 | 45.89 | -4.99% | 1.49 | 1.23% |
| 2025-11-14 | 49.00 | 49.25 | 47.57 | 48.30 | +1.24% | 1.07 | 0.84% |
| 2025-11-13 | 45.50 | 48.40 | 45.14 | 47.71 | +0.40% | 1.73 | 1.41% |
| 2025-11-12 | 48.88 | 49.90 | 47.52 | 47.52 | -5.00% | 1.57 | 1.24% |
| 2025-11-11 | 48.72 | 50.02 | 48.10 | 50.02 | +5.00% | 1.53 | 1.17% |
| 2025-11-10 | 46.15 | 47.87 | 45.70 | 47.64 | +4.47% | 1.33 | 1.08% |
| 2025-11-07 | 46.91 | 47.47 | 45.51 | 45.60 | -1.21% | 1.14 | 0.94% |
| 2025-11-06 | 47.77 | 47.87 | 44.77 | 46.16 | -1.30% | 1.33 | 1.10% |
| 2025-11-05 | 44.55 | 46.77 | 44.54 | 46.77 | +5.01% | 1.86 | 1.54% |
| 2025-11-04 | 44.00 | 44.54 | 42.50 | 44.54 | +5.00% | 1.46 | 1.27% |
| 2025-11-03 | 42.42 | 43.98 | 42.42 | 42.42 | -4.99% | 1.55 | 1.39% |
| 2025-10-31 | 44.65 | 46.28 | 44.65 | 44.65 | -5.00% | 2.32 | 1.96% |
| 2025-10-30 | 46.95 | 48.30 | 44.16 | 47.00 | +1.82% | 2.21 | 1.80% |
| 2025-10-29 | 45.97 | 47.87 | 45.84 | 46.16 | -4.33% | 2.32 | 1.90% |
| 2025-10-28 | 45.60 | 48.55 | 45.00 | 48.25 | +3.70% | 2.18 | 1.75% |
| 2025-10-27 | 45.88 | 47.16 | 45.00 | 46.53 | +3.61% | 2.76 | 2.27% |
| 2025-10-24 | 43.15 | 44.91 | 43.15 | 44.91 | +5.00% | 2.24 | 1.91% |