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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 141.00 | 152.38 | 141.00 | 146.78 | +4.19% | 9.14 | 2.90% |
| 2026-02-12 | 147.50 | 148.90 | 140.47 | 140.88 | -2.02% | 5.46 | 1.78% |
| 2026-02-11 | 145.64 | 147.46 | 141.28 | 143.78 | -1.53% | 5.57 | 1.81% |
| 2026-02-10 | 153.00 | 153.00 | 142.80 | 146.02 | -2.18% | 8.21 | 2.63% |
| 2026-02-09 | 141.02 | 149.27 | 135.14 | 149.27 | +10.00% | 7.37 | 2.42% |
| 2026-02-06 | 139.14 | 143.28 | 135.01 | 135.70 | -3.17% | 5.99 | 2.03% |
| 2026-02-05 | 140.52 | 143.49 | 137.30 | 140.14 | -3.31% | 5.49 | 1.84% |
| 2026-02-04 | 148.57 | 150.20 | 142.11 | 144.94 | -3.52% | 6.43 | 2.07% |
| 2026-02-03 | 150.02 | 153.80 | 145.51 | 150.23 | +2.27% | 8.17 | 2.55% |
| 2026-02-02 | 150.38 | 157.79 | 146.58 | 146.90 | -7.20% | 8.76 | 2.73% |
| 2026-01-30 | 147.80 | 165.80 | 147.80 | 158.29 | +4.31% | 12.07 | 3.52% |
| 2026-01-29 | 154.00 | 163.77 | 150.66 | 151.75 | -4.17% | 10.86 | 3.27% |
| 2026-01-28 | 159.00 | 161.00 | 149.63 | 158.35 | +5.85% | 15.69 | 4.75% |
| 2026-01-27 | 137.77 | 149.60 | 137.08 | 149.60 | +10.00% | 8.33 | 2.70% |
| 2026-01-26 | 141.06 | 142.00 | 136.00 | 136.00 | -3.59% | 7.48 | 2.54% |
| 2026-01-23 | 140.10 | 142.76 | 134.27 | 141.06 | +2.52% | 11.24 | 3.81% |
| 2026-01-22 | 146.00 | 147.78 | 135.18 | 137.59 | -5.92% | 15.59 | 5.28% |
| 2026-01-21 | 143.10 | 150.65 | 140.26 | 146.25 | +0.43% | 10.78 | 3.45% |
| 2026-01-20 | 143.52 | 156.88 | 143.24 | 145.62 | -1.01% | 15.08 | 4.72% |
| 2026-01-19 | 169.00 | 169.00 | 147.11 | 147.11 | -10.00% | 10.32 | 3.18% |