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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 88.40 | 92.49 | 86.86 | 90.02 | -2.68% | 4.78 | 2.49% |
| 2025-12-16 | 87.99 | 93.79 | 86.57 | 92.50 | +6.24% | 6.00 | 3.13% |
| 2025-12-15 | 89.19 | 92.99 | 86.03 | 87.07 | -2.38% | 6.09 | 3.22% |
| 2025-12-12 | 81.08 | 89.19 | 81.02 | 89.19 | +10.00% | 7.07 | 3.87% |
| 2025-12-11 | 73.80 | 81.08 | 73.28 | 81.08 | +10.00% | 4.86 | 2.92% |
| 2025-12-10 | 76.08 | 76.24 | 72.18 | 73.71 | -4.29% | 4.25 | 2.70% |
| 2025-12-09 | 77.00 | 79.20 | 73.82 | 77.01 | -0.63% | 4.54 | 2.81% |
| 2025-12-08 | 70.25 | 77.50 | 69.33 | 77.50 | +8.79% | 4.60 | 2.92% |
| 2025-12-05 | 69.84 | 72.50 | 66.20 | 71.24 | +2.95% | 4.35 | 2.91% |
| 2025-12-04 | 68.99 | 71.58 | 65.80 | 69.20 | -0.07% | 4.86 | 3.35% |
| 2025-12-03 | 68.17 | 73.60 | 67.49 | 69.25 | +1.69% | 5.81 | 3.89% |
| 2025-12-02 | 61.99 | 68.85 | 61.50 | 68.10 | +8.80% | 5.48 | 3.84% |
| 2025-12-01 | 60.00 | 63.15 | 58.03 | 62.59 | +2.67% | 3.10 | 2.41% |
| 2025-11-28 | 57.74 | 61.00 | 57.09 | 60.96 | +4.51% | 4.01 | 3.16% |
| 2025-11-27 | 56.05 | 59.21 | 56.05 | 58.33 | +2.87% | 2.37 | 1.92% |
| 2025-11-26 | 56.46 | 58.95 | 55.50 | 56.70 | +0.35% | 2.38 | 1.95% |
| 2025-11-25 | 54.04 | 57.61 | 53.40 | 56.50 | +3.73% | 2.85 | 2.37% |
| 2025-11-24 | 53.81 | 54.80 | 51.01 | 54.47 | +3.75% | 2.92 | 2.57% |
| 2025-11-21 | 53.53 | 55.75 | 52.00 | 52.50 | -2.94% | 2.63 | 2.28% |
| 2025-11-20 | 56.13 | 56.80 | 53.53 | 54.09 | -3.67% | 2.74 | 2.36% |