亚翔集成 sh.603929
176.01
-0.50%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 177.00 | 179.00 | 170.40 | 176.01 | -0.50% | 8.19 | 2.21% |
| 2026-05-21 | 187.35 | 192.80 | 175.76 | 176.90 | -6.25% | 9.67 | 2.46% |
| 2026-05-20 | 182.63 | 193.08 | 182.63 | 188.70 | +3.20% | 10.67 | 2.64% |
| 2026-05-19 | 181.00 | 182.85 | 170.03 | 182.85 | -0.22% | 12.12 | 3.23% |
| 2026-05-18 | 192.00 | 195.68 | 182.44 | 183.26 | -3.06% | 9.15 | 2.29% |
| 2026-05-15 | 188.00 | 202.00 | 186.80 | 190.70 | +1.33% | 11.57 | 2.79% |
| 2026-05-14 | 197.00 | 198.87 | 185.21 | 188.20 | -4.59% | 7.64 | 1.88% |
| 2026-05-13 | 190.00 | 199.33 | 186.01 | 197.25 | +1.21% | 9.61 | 2.32% |
| 2026-05-12 | 204.10 | 208.00 | 186.00 | 194.90 | -5.48% | 17.35 | 4.21% |
| 2026-05-11 | 204.00 | 214.75 | 203.05 | 206.20 | +2.60% | 11.61 | 2.60% |
| 2026-05-08 | 202.22 | 206.66 | 198.01 | 200.97 | -2.44% | 8.01 | 1.86% |
| 2026-05-07 | 206.80 | 209.70 | 196.10 | 206.00 | +2.08% | 13.25 | 3.06% |
| 2026-05-06 | 191.88 | 207.13 | 188.97 | 201.81 | +7.17% | 15.82 | 3.68% |
| 2026-04-30 | 195.26 | 195.88 | 181.00 | 188.30 | -2.12% | 8.94 | 2.21% |
| 2026-04-29 | 191.50 | 194.00 | 188.23 | 192.38 | -0.68% | 7.88 | 1.93% |
| 2026-04-28 | 192.81 | 199.89 | 190.10 | 193.70 | -0.54% | 9.09 | 2.19% |
| 2026-04-27 | 189.37 | 198.99 | 186.50 | 194.75 | +2.98% | 11.54 | 2.80% |
| 2026-04-24 | 185.99 | 199.20 | 185.00 | 189.12 | +2.01% | 11.37 | 2.78% |
| 2026-04-23 | 187.50 | 188.49 | 181.86 | 185.40 | -1.53% | 8.50 | 2.16% |
| 2026-04-22 | 185.52 | 188.98 | 182.51 | 188.28 | +0.47% | 10.56 | 2.66% |