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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.05 | 42.07 | 40.73 | 41.28 | +0.95% | 0.85 | 0.94% |
| 2025-09-15 | 41.42 | 41.78 | 40.70 | 40.89 | -1.74% | 0.76 | 0.84% |
| 2025-09-12 | 42.04 | 42.62 | 41.42 | 41.61 | -0.77% | 1.49 | 1.62% |
| 2025-09-11 | 39.16 | 42.34 | 39.04 | 41.93 | +6.07% | 2.29 | 2.53% |
| 2025-09-10 | 39.42 | 41.22 | 39.23 | 39.53 | +0.20% | 0.91 | 1.04% |
| 2025-09-09 | 40.24 | 40.43 | 38.94 | 39.45 | -1.73% | 0.85 | 0.98% |
| 2025-09-08 | 39.75 | 40.49 | 39.02 | 40.15 | +1.01% | 0.90 | 1.03% |
| 2025-09-05 | 38.05 | 39.98 | 37.57 | 39.75 | +5.27% | 1.38 | 1.61% |
| 2025-09-04 | 40.55 | 40.93 | 37.04 | 37.76 | -8.21% | 1.98 | 2.35% |
| 2025-09-03 | 40.49 | 41.29 | 38.88 | 41.13 | +3.03% | 2.52 | 2.85% |
| 2025-09-02 | 40.49 | 41.12 | 39.81 | 39.92 | -3.65% | 1.96 | 2.23% |
| 2025-09-01 | 41.56 | 41.73 | 40.03 | 41.43 | -0.70% | 2.12 | 2.37% |
| 2025-08-29 | 40.89 | 42.44 | 40.53 | 41.73 | +1.69% | 2.95 | 3.27% |
| 2025-08-28 | 40.57 | 41.32 | 39.79 | 41.03 | +3.14% | 3.44 | 3.88% |
| 2025-08-27 | 43.02 | 43.60 | 39.79 | 39.79 | -3.93% | 6.23 | 6.87% |
| 2025-08-26 | 39.90 | 41.42 | 39.90 | 41.42 | +10.00% | 3.29 | 3.65% |
| 2025-08-25 | 35.45 | 37.65 | 35.25 | 37.65 | +10.01% | 2.61 | 3.25% |
| 2025-08-22 | 34.25 | 34.74 | 34.01 | 34.22 | +0.11% | 0.89 | 1.19% |
| 2025-08-21 | 33.89 | 34.88 | 33.76 | 34.19 | +0.89% | 1.48 | 1.97% |
| 2025-08-20 | 33.87 | 34.15 | 33.63 | 33.88 | -0.26% | 0.81 | 1.09% |