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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.28 | 27.37 | 26.72 | 26.85 | -0.54% | 0.50 | 0.85% |
| 2025-05-23 | 27.04 | 27.54 | 26.80 | 27.00 | +0.42% | 0.90 | 1.46% |
| 2025-05-22 | 27.10 | 27.33 | 26.86 | 26.88 | -1.48% | 0.54 | 0.88% |
| 2025-05-21 | 27.13 | 27.35 | 26.80 | 27.29 | +0.07% | 0.65 | 1.06% |
| 2025-05-20 | 26.87 | 27.46 | 26.77 | 27.27 | +1.65% | 0.78 | 1.27% |
| 2025-05-19 | 27.43 | 27.45 | 26.69 | 26.83 | -2.20% | 0.82 | 1.34% |
| 2025-05-16 | 27.03 | 27.77 | 26.74 | 27.43 | +2.14% | 1.07 | 1.72% |
| 2025-05-15 | 27.13 | 27.13 | 26.75 | 26.85 | -0.97% | 0.45 | 0.74% |
| 2025-05-14 | 27.30 | 27.45 | 26.85 | 27.12 | -0.35% | 0.54 | 0.88% |
| 2025-05-13 | 27.25 | 27.45 | 27.09 | 27.21 | +0.80% | 0.68 | 1.10% |
| 2025-05-12 | 27.05 | 27.24 | 26.81 | 27.00 | +0.53% | 0.46 | 0.74% |
| 2025-05-09 | 27.38 | 27.38 | 26.55 | 26.85 | -1.86% | 0.74 | 1.22% |
| 2025-05-08 | 27.37 | 27.52 | 27.20 | 27.36 | +0.28% | 0.76 | 1.22% |
| 2025-05-07 | 27.65 | 27.77 | 27.00 | 27.29 | -0.07% | 0.72 | 1.17% |
| 2025-05-06 | 26.98 | 27.43 | 26.96 | 27.31 | +1.68% | 0.79 | 1.28% |