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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.54 | 30.45 | 29.46 | 29.46 | +1.89% | 1.21 | 1.86% |
| 2025-06-23 | 28.57 | 28.95 | 28.17 | 28.92 | +1.19% | 0.78 | 1.25% |
| 2025-06-20 | 27.93 | 29.27 | 27.93 | 28.58 | +2.31% | 1.45 | 2.29% |
| 2025-06-19 | 28.16 | 28.20 | 27.56 | 27.93 | -0.56% | 0.60 | 0.98% |
| 2025-06-18 | 28.78 | 28.78 | 28.00 | 28.09 | -1.61% | 0.60 | 0.97% |
| 2025-06-17 | 28.88 | 28.88 | 28.27 | 28.55 | +0.17% | 0.75 | 1.20% |
| 2025-06-16 | 28.95 | 29.05 | 28.30 | 28.50 | -2.34% | 1.13 | 1.80% |
| 2025-06-13 | 28.44 | 29.35 | 28.24 | 29.18 | +2.96% | 2.40 | 3.78% |
| 2025-06-12 | 26.51 | 28.65 | 26.35 | 28.34 | +6.88% | 2.32 | 3.81% |
| 2025-06-11 | 26.36 | 26.68 | 26.30 | 26.52 | +0.89% | 0.33 | 0.56% |
| 2025-06-10 | 26.81 | 26.81 | 25.98 | 26.28 | -1.64% | 0.50 | 0.87% |
| 2025-06-09 | 26.65 | 26.93 | 26.48 | 26.72 | +0.66% | 0.42 | 0.72% |
| 2025-06-06 | 26.42 | 26.57 | 26.24 | 26.55 | +0.15% | 0.33 | 0.56% |
| 2025-06-05 | 26.32 | 26.61 | 26.21 | 26.51 | +0.70% | 0.32 | 0.55% |
| 2025-06-04 | 25.93 | 26.50 | 25.93 | 26.32 | +1.28% | 0.35 | 0.60% |
| 2025-06-03 | 26.11 | 26.21 | 25.74 | 25.99 | -0.89% | 0.42 | 0.73% |
| 2025-05-30 | 26.33 | 26.33 | 26.01 | 26.22 | -0.44% | 0.34 | 0.59% |
| 2025-05-29 | 26.17 | 26.52 | 26.08 | 26.34 | +0.67% | 0.38 | 0.65% |
| 2025-05-28 | 26.28 | 26.41 | 26.12 | 26.17 | -0.45% | 0.26 | 0.46% |
| 2025-05-27 | 26.90 | 26.99 | 26.20 | 26.28 | -2.11% | 0.51 | 0.88% |