*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.34 | 27.75 | 26.31 | 27.45 | +0.92% | 0.77 | 1.09% |
| 2025-09-16 | 27.64 | 28.00 | 26.86 | 27.20 | +0.18% | 0.91 | 1.26% |
| 2025-09-15 | 25.92 | 27.44 | 25.70 | 27.15 | +3.31% | 0.83 | 1.18% |
| 2025-09-12 | 25.98 | 26.59 | 25.50 | 26.28 | +2.34% | 0.69 | 1.01% |
| 2025-09-11 | 26.10 | 26.98 | 25.00 | 25.68 | -1.04% | 1.05 | 1.54% |
| 2025-09-10 | 25.20 | 25.95 | 25.02 | 25.95 | +5.02% | 0.76 | 1.13% |
| 2025-09-09 | 23.50 | 24.71 | 22.90 | 24.71 | +5.01% | 0.77 | 1.22% |
| 2025-09-08 | 22.60 | 24.39 | 22.22 | 23.53 | +0.64% | 0.91 | 1.50% |
| 2025-09-05 | 23.38 | 23.38 | 23.38 | 23.38 | -5.00% | 0.22 | 0.36% |
| 2025-09-04 | 24.82 | 25.38 | 24.61 | 24.61 | -5.02% | 0.55 | 0.85% |
| 2025-09-03 | 24.30 | 25.91 | 23.50 | 25.91 | +4.98% | 1.15 | 1.76% |
| 2025-09-02 | 26.30 | 26.30 | 24.68 | 24.68 | -5.00% | 0.91 | 1.37% |
| 2025-09-01 | 26.83 | 26.85 | 25.47 | 25.98 | +1.29% | 0.88 | 1.29% |
| 2025-08-29 | 25.82 | 26.55 | 25.65 | 25.65 | -5.00% | 0.96 | 1.42% |
| 2025-08-28 | 26.91 | 28.32 | 26.91 | 27.00 | -4.69% | 1.42 | 1.99% |
| 2025-08-27 | 28.65 | 28.65 | 27.00 | 28.33 | +3.81% | 1.93 | 2.63% |
| 2025-08-26 | 27.00 | 27.29 | 26.50 | 27.29 | +5.00% | 0.42 | 0.59% |
| 2025-08-25 | 26.50 | 27.00 | 25.99 | 25.99 | -5.01% | 1.38 | 2.01% |
| 2025-08-22 | 30.21 | 30.21 | 27.33 | 27.36 | -4.90% | 3.47 | 4.56% |
| 2025-08-21 | 28.77 | 28.77 | 28.77 | 28.77 | +5.00% | 0.21 | 0.28% |