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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 177.57 | 180.00 | 172.34 | 173.80 | -6.01% | 10.73 | 2.86% |
| 2026-03-20 | 178.07 | 189.69 | 177.70 | 184.92 | +5.37% | 14.42 | 3.66% |
| 2026-03-19 | 174.10 | 179.80 | 172.30 | 175.50 | -3.51% | 11.14 | 2.97% |
| 2026-03-18 | 173.81 | 182.00 | 167.15 | 181.88 | +6.74% | 16.76 | 4.51% |
| 2026-03-17 | 161.80 | 170.40 | 153.03 | 170.40 | +10.00% | 17.95 | 5.06% |
| 2026-03-16 | 153.21 | 154.91 | 145.20 | 154.91 | +10.00% | 14.10 | 4.34% |
| 2026-03-13 | 138.75 | 140.83 | 138.75 | 140.83 | +10.00% | 3.20 | 1.07% |
| 2026-03-12 | 130.35 | 132.50 | 126.50 | 128.03 | -2.49% | 4.27 | 1.55% |
| 2026-03-11 | 135.53 | 136.68 | 129.70 | 131.30 | -3.12% | 4.40 | 1.56% |
| 2026-03-10 | 135.50 | 136.60 | 132.51 | 135.53 | +2.59% | 3.24 | 1.13% |
| 2026-03-09 | 130.01 | 132.80 | 126.60 | 132.11 | -2.32% | 5.12 | 1.86% |
| 2026-03-06 | 136.80 | 141.00 | 135.17 | 135.25 | -1.13% | 3.43 | 1.17% |
| 2026-03-05 | 136.86 | 138.68 | 133.37 | 136.80 | +1.93% | 5.29 | 1.82% |
| 2026-03-04 | 131.84 | 135.90 | 131.37 | 134.21 | +1.58% | 4.95 | 1.74% |
| 2026-03-03 | 144.80 | 146.00 | 132.11 | 132.12 | -7.69% | 6.96 | 2.39% |
| 2026-03-02 | 140.73 | 145.25 | 137.50 | 143.12 | -0.76% | 7.01 | 2.34% |
| 2026-02-27 | 142.40 | 145.41 | 139.32 | 144.22 | -0.52% | 7.00 | 2.30% |
| 2026-02-26 | 139.92 | 147.90 | 139.32 | 144.97 | +3.21% | 9.25 | 3.01% |
| 2026-02-25 | 145.00 | 145.04 | 136.60 | 140.46 | -3.47% | 8.81 | 2.96% |
| 2026-02-24 | 145.00 | 151.47 | 142.10 | 145.51 | -0.87% | 8.52 | 2.72% |