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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.88 | 38.96 | 38.15 | 38.48 | -1.08% | 0.31 | 0.37% |
| 2025-10-21 | 38.10 | 39.27 | 38.10 | 38.90 | +1.09% | 0.41 | 0.49% |
| 2025-10-20 | 38.79 | 39.20 | 38.22 | 38.48 | +1.08% | 0.46 | 0.55% |
| 2025-10-17 | 40.02 | 40.02 | 38.01 | 38.07 | -4.87% | 0.77 | 0.93% |
| 2025-10-16 | 41.20 | 41.20 | 39.80 | 40.02 | -1.91% | 0.55 | 0.64% |
| 2025-10-15 | 39.38 | 40.97 | 38.95 | 40.80 | +3.68% | 0.97 | 1.14% |
| 2025-10-14 | 42.57 | 43.43 | 38.92 | 39.35 | -7.00% | 1.55 | 1.79% |
| 2025-10-13 | 39.49 | 42.99 | 39.49 | 42.31 | -0.91% | 1.01 | 1.12% |
| 2025-10-10 | 43.45 | 44.00 | 42.58 | 42.70 | -3.48% | 1.10 | 1.20% |
| 2025-10-09 | 42.69 | 45.11 | 41.89 | 44.24 | +5.48% | 2.59 | 2.79% |
| 2025-09-30 | 42.98 | 43.12 | 41.81 | 41.94 | -2.42% | 1.42 | 1.57% |
| 2025-09-29 | 44.78 | 45.32 | 42.58 | 42.98 | -4.02% | 2.18 | 2.37% |
| 2025-09-26 | 42.14 | 46.34 | 41.62 | 44.78 | +6.29% | 2.82 | 3.00% |
| 2025-09-25 | 42.02 | 43.09 | 41.91 | 42.13 | -1.27% | 0.97 | 1.07% |
| 2025-09-24 | 40.43 | 42.85 | 39.69 | 42.67 | +5.93% | 1.50 | 1.68% |
| 2025-09-23 | 40.25 | 41.04 | 39.14 | 40.28 | -0.15% | 0.67 | 0.79% |
| 2025-09-22 | 40.20 | 40.35 | 39.45 | 40.34 | +0.80% | 0.62 | 0.73% |
| 2025-09-19 | 40.67 | 41.12 | 39.79 | 40.02 | -1.73% | 0.76 | 0.86% |
| 2025-09-18 | 41.15 | 41.94 | 40.40 | 40.72 | -1.02% | 0.88 | 0.98% |
| 2025-09-17 | 41.31 | 41.95 | 40.78 | 41.14 | -0.33% | 0.63 | 0.70% |