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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.72 | 58.73 | 54.60 | 56.15 | -3.49% | 4.37 | 3.65% |
| 2025-11-18 | 52.89 | 58.18 | 52.00 | 58.18 | +10.00% | 4.09 | 3.47% |
| 2025-11-17 | 56.50 | 58.58 | 52.45 | 52.89 | -2.58% | 4.45 | 3.83% |
| 2025-11-14 | 48.91 | 54.29 | 48.90 | 54.29 | +10.01% | 2.65 | 2.39% |
| 2025-11-13 | 48.84 | 49.65 | 48.48 | 49.35 | +0.55% | 1.24 | 1.18% |
| 2025-11-12 | 49.90 | 49.90 | 48.62 | 49.08 | -0.61% | 1.13 | 1.07% |
| 2025-11-11 | 50.45 | 50.99 | 49.17 | 49.38 | -2.41% | 1.60 | 1.50% |
| 2025-11-10 | 50.51 | 51.59 | 49.98 | 50.60 | 0.00% | 2.70 | 2.49% |
| 2025-11-07 | 51.68 | 53.00 | 50.10 | 50.60 | -4.53% | 4.12 | 3.76% |
| 2025-11-06 | 51.08 | 53.88 | 50.84 | 53.00 | +5.26% | 4.27 | 3.82% |
| 2025-11-05 | 49.63 | 50.70 | 48.75 | 50.35 | +0.10% | 4.25 | 4.01% |
| 2025-11-04 | 47.90 | 50.95 | 46.90 | 50.30 | +7.69% | 7.90 | 7.50% |
| 2025-11-03 | 44.58 | 46.71 | 43.72 | 46.71 | +10.01% | 2.11 | 2.15% |
| 2025-10-31 | 42.45 | 42.46 | 42.15 | 42.46 | +10.00% | 1.65 | 1.82% |
| 2025-10-30 | 39.53 | 39.90 | 38.48 | 38.60 | -3.69% | 0.95 | 1.14% |
| 2025-10-29 | 40.30 | 40.30 | 38.86 | 40.08 | -0.20% | 0.93 | 1.10% |
| 2025-10-28 | 40.50 | 40.50 | 39.67 | 40.16 | +0.05% | 0.52 | 0.60% |
| 2025-10-27 | 40.03 | 40.78 | 39.77 | 40.14 | +0.50% | 0.47 | 0.55% |
| 2025-10-24 | 39.23 | 40.25 | 39.15 | 39.94 | +2.10% | 0.62 | 0.73% |
| 2025-10-23 | 38.61 | 39.33 | 37.43 | 39.12 | +1.66% | 0.73 | 0.90% |