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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 145.00 | 163.46 | 144.74 | 163.46 | +10.00% | 8.75 | 2.58% |
| 2026-01-15 | 140.00 | 149.60 | 138.78 | 148.60 | +7.08% | 11.26 | 3.63% |
| 2026-01-14 | 125.88 | 138.78 | 125.88 | 138.78 | +10.00% | 6.12 | 2.11% |
| 2026-01-13 | 124.00 | 135.68 | 122.85 | 126.16 | +1.26% | 7.12 | 2.58% |
| 2026-01-12 | 125.00 | 129.80 | 121.50 | 124.59 | -0.73% | 9.09 | 3.41% |
| 2026-01-09 | 117.00 | 126.00 | 115.51 | 125.50 | +5.46% | 10.24 | 3.93% |
| 2026-01-08 | 116.81 | 120.71 | 114.65 | 119.00 | +1.36% | 10.20 | 4.06% |
| 2026-01-07 | 118.34 | 122.60 | 113.06 | 117.40 | +1.59% | 14.96 | 5.93% |
| 2026-01-06 | 108.90 | 115.56 | 107.33 | 115.56 | +10.00% | 8.40 | 3.47% |
| 2026-01-05 | 97.99 | 105.05 | 97.41 | 105.05 | +10.00% | 6.44 | 2.94% |
| 2025-12-31 | 95.23 | 96.66 | 91.88 | 95.50 | +2.69% | 7.97 | 3.95% |
| 2025-12-30 | 95.00 | 98.68 | 93.00 | 93.00 | -1.44% | 9.83 | 4.82% |
| 2025-12-29 | 99.28 | 100.66 | 93.05 | 94.36 | -6.20% | 12.76 | 6.26% |
| 2025-12-26 | 107.00 | 116.60 | 100.00 | 100.60 | -5.09% | 17.58 | 7.53% |
| 2025-12-25 | 109.44 | 109.97 | 101.17 | 106.00 | -1.20% | 10.87 | 4.85% |
| 2025-12-24 | 110.57 | 115.84 | 106.00 | 107.29 | -0.94% | 16.11 | 6.84% |
| 2025-12-23 | 102.00 | 108.31 | 102.00 | 108.31 | +10.00% | 8.75 | 3.82% |
| 2025-12-22 | 88.45 | 98.46 | 87.00 | 98.46 | +10.00% | 5.51 | 2.71% |
| 2025-12-19 | 96.06 | 96.06 | 89.00 | 89.51 | -5.11% | 5.06 | 2.60% |
| 2025-12-18 | 89.50 | 97.00 | 87.08 | 94.33 | +4.79% | 6.02 | 3.06% |