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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 184.82 | 191.99 | 184.00 | 187.39 | +1.39% | 12.54 | 3.13% |
| 2026-04-20 | 185.99 | 188.00 | 183.50 | 184.82 | -0.97% | 7.79 | 1.97% |
| 2026-04-17 | 186.00 | 187.44 | 182.36 | 186.63 | -0.24% | 9.44 | 2.40% |
| 2026-04-16 | 188.06 | 188.60 | 178.74 | 187.07 | +0.97% | 12.23 | 3.12% |
| 2026-04-15 | 191.76 | 197.40 | 184.51 | 185.27 | -2.67% | 15.97 | 3.95% |
| 2026-04-14 | 209.61 | 211.00 | 190.35 | 190.35 | -10.00% | 18.66 | 4.41% |
| 2026-04-13 | 206.29 | 215.65 | 204.64 | 211.50 | +0.48% | 12.56 | 2.80% |
| 2026-04-10 | 204.00 | 212.89 | 200.49 | 210.50 | +5.78% | 18.06 | 4.10% |
| 2026-04-09 | 177.29 | 198.99 | 176.10 | 198.99 | +10.00% | 11.45 | 2.82% |
| 2026-04-08 | 178.00 | 180.90 | 172.80 | 180.90 | +4.24% | 9.17 | 2.42% |
| 2026-04-07 | 179.52 | 179.52 | 172.23 | 173.55 | -2.12% | 4.91 | 1.32% |
| 2026-04-03 | 178.70 | 181.52 | 174.70 | 177.30 | -0.74% | 5.08 | 1.34% |
| 2026-04-02 | 184.70 | 188.98 | 176.20 | 178.62 | -3.29% | 7.40 | 1.92% |
| 2026-04-01 | 187.00 | 188.78 | 180.33 | 184.70 | +2.67% | 8.29 | 2.11% |
| 2026-03-31 | 186.71 | 186.71 | 176.00 | 179.90 | -4.01% | 9.46 | 2.46% |
| 2026-03-30 | 180.08 | 191.98 | 180.08 | 187.41 | +1.24% | 9.80 | 2.45% |
| 2026-03-27 | 182.97 | 186.98 | 180.00 | 185.11 | -3.08% | 10.25 | 2.62% |
| 2026-03-26 | 202.31 | 206.46 | 190.54 | 191.00 | -4.49% | 14.72 | 3.51% |
| 2026-03-25 | 205.00 | 210.30 | 197.44 | 199.98 | +4.60% | 20.53 | 4.72% |
| 2026-03-24 | 176.90 | 191.18 | 171.11 | 191.18 | +10.00% | 7.26 | 1.85% |