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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.27 | 37.27 | 36.11 | 36.41 | -2.18% | 0.89 | 1.11% |
| 2025-07-21 | 37.66 | 37.85 | 36.78 | 37.22 | -1.01% | 0.92 | 1.13% |
| 2025-07-18 | 36.10 | 38.03 | 35.91 | 37.60 | +3.49% | 1.71 | 2.10% |
| 2025-07-17 | 35.10 | 36.63 | 35.10 | 36.33 | +2.96% | 1.33 | 1.69% |
| 2025-07-16 | 35.17 | 35.63 | 35.12 | 35.29 | -0.39% | 0.40 | 0.52% |
| 2025-07-15 | 35.49 | 35.78 | 35.12 | 35.42 | -0.11% | 0.70 | 0.90% |
| 2025-07-14 | 34.44 | 35.83 | 34.33 | 35.46 | +3.47% | 0.98 | 1.27% |
| 2025-07-11 | 34.35 | 34.83 | 34.17 | 34.27 | -0.68% | 0.68 | 0.91% |
| 2025-07-10 | 35.17 | 35.32 | 34.24 | 34.51 | -2.83% | 1.05 | 1.38% |
| 2025-07-09 | 35.42 | 36.08 | 34.85 | 35.51 | +0.33% | 1.61 | 2.09% |
| 2025-07-08 | 36.19 | 37.85 | 35.13 | 35.40 | +1.37% | 2.98 | 3.74% |
| 2025-07-07 | 33.46 | 35.02 | 33.36 | 34.92 | +4.01% | 1.66 | 2.21% |
| 2025-07-04 | 33.94 | 34.29 | 33.44 | 33.57 | -1.43% | 0.75 | 1.02% |
| 2025-07-03 | 32.99 | 34.44 | 32.70 | 34.06 | +3.93% | 1.58 | 2.15% |
| 2025-07-02 | 33.51 | 33.62 | 32.55 | 32.77 | -3.12% | 0.94 | 1.30% |
| 2025-07-01 | 33.74 | 34.04 | 33.27 | 33.82 | -1.23% | 1.08 | 1.47% |
| 2025-06-30 | 32.30 | 34.37 | 32.20 | 34.24 | +5.98% | 1.99 | 2.75% |
| 2025-06-27 | 32.67 | 32.95 | 32.01 | 32.31 | -1.57% | 1.50 | 2.12% |
| 2025-06-26 | 32.15 | 33.22 | 31.43 | 32.83 | +1.29% | 2.56 | 3.59% |
| 2025-06-25 | 29.47 | 32.41 | 29.37 | 32.41 | +10.00% | 3.31 | 4.84% |