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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.63 | 34.63 | 33.59 | 33.97 | -1.44% | 1.76 | 2.37% |
| 2025-08-18 | 35.32 | 35.77 | 34.24 | 34.47 | -2.40% | 1.78 | 2.34% |
| 2025-08-15 | 36.59 | 36.91 | 35.14 | 35.32 | -3.80% | 1.52 | 1.94% |
| 2025-08-14 | 37.54 | 37.54 | 36.64 | 36.71 | -1.67% | 0.56 | 0.69% |
| 2025-08-13 | 37.25 | 37.70 | 36.79 | 37.34 | +0.13% | 0.55 | 0.68% |
| 2025-08-12 | 36.64 | 37.83 | 36.41 | 37.29 | +1.84% | 0.93 | 1.14% |
| 2025-08-11 | 36.33 | 37.35 | 36.10 | 36.62 | +0.89% | 0.88 | 1.10% |
| 2025-08-08 | 36.42 | 36.63 | 36.11 | 36.29 | -0.61% | 0.43 | 0.55% |
| 2025-08-07 | 36.68 | 37.17 | 36.11 | 36.52 | -0.27% | 0.55 | 0.69% |
| 2025-08-06 | 36.65 | 36.84 | 36.20 | 36.62 | -0.13% | 0.50 | 0.62% |
| 2025-08-05 | 36.15 | 36.88 | 36.07 | 36.66 | +1.57% | 0.60 | 0.76% |
| 2025-08-04 | 35.24 | 36.25 | 35.24 | 36.10 | +1.37% | 0.57 | 0.72% |
| 2025-08-01 | 36.27 | 36.27 | 35.49 | 35.61 | -1.59% | 0.68 | 0.87% |
| 2025-07-31 | 36.29 | 37.28 | 36.12 | 36.19 | -1.09% | 0.56 | 0.70% |
| 2025-07-30 | 36.13 | 36.73 | 35.71 | 36.59 | +1.43% | 0.90 | 1.14% |
| 2025-07-29 | 36.09 | 36.84 | 35.81 | 36.07 | -0.05% | 0.75 | 0.95% |
| 2025-07-28 | 35.17 | 36.20 | 35.05 | 36.09 | +3.15% | 1.27 | 1.62% |
| 2025-07-25 | 34.38 | 35.61 | 34.34 | 34.99 | -5.78% | 1.83 | 2.39% |
| 2025-07-24 | 37.42 | 37.85 | 36.59 | 37.13 | -1.22% | 0.99 | 1.22% |
| 2025-07-23 | 36.37 | 37.90 | 36.22 | 37.59 | +3.24% | 1.43 | 1.74% |