亚信安全 sh.688225
16.49
-0.30%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.68 | 16.91 | 16.28 | 16.49 | -0.30% | 0.72 | 1.08% |
| 2026-05-22 | 16.39 | 16.69 | 15.90 | 16.54 | +2.73% | 1.04 | 1.61% |
| 2026-05-21 | 17.44 | 17.91 | 16.05 | 16.10 | -6.83% | 1.38 | 2.04% |
| 2026-05-20 | 17.56 | 18.20 | 17.10 | 17.28 | -3.08% | 1.71 | 2.43% |
| 2026-05-19 | 16.52 | 18.24 | 16.52 | 17.83 | +6.83% | 2.05 | 2.92% |
| 2026-05-18 | 15.88 | 16.94 | 15.88 | 16.69 | +5.10% | 1.00 | 1.51% |
| 2026-05-15 | 16.10 | 16.32 | 15.73 | 15.88 | -0.87% | 0.62 | 0.97% |
| 2026-05-14 | 16.94 | 16.94 | 16.02 | 16.02 | -4.64% | 0.76 | 1.16% |
| 2026-05-13 | 16.49 | 16.98 | 16.34 | 16.80 | +1.51% | 0.73 | 1.09% |
| 2026-05-12 | 16.97 | 17.02 | 16.50 | 16.55 | -2.36% | 0.66 | 0.98% |
| 2026-05-11 | 16.92 | 17.22 | 16.61 | 16.95 | +0.83% | 0.94 | 1.39% |
| 2026-05-08 | 16.89 | 17.72 | 16.76 | 16.81 | +0.60% | 1.12 | 1.64% |
| 2026-05-07 | 16.36 | 16.83 | 16.18 | 16.71 | +2.14% | 0.92 | 1.39% |
| 2026-05-06 | 15.93 | 16.54 | 15.92 | 16.36 | +3.22% | 0.73 | 1.13% |
| 2026-04-30 | 15.74 | 16.19 | 15.61 | 15.85 | +0.51% | 0.66 | 1.03% |
| 2026-04-29 | 15.90 | 15.90 | 15.59 | 15.77 | +0.06% | 0.67 | 1.06% |
| 2026-04-28 | 16.63 | 16.75 | 15.60 | 15.76 | -6.75% | 1.09 | 1.69% |
| 2026-04-27 | 16.36 | 17.01 | 16.28 | 16.90 | +2.74% | 0.52 | 0.77% |
| 2026-04-24 | 16.55 | 16.58 | 16.16 | 16.45 | -0.66% | 0.47 | 0.72% |
| 2026-04-23 | 16.86 | 16.98 | 16.46 | 16.56 | -2.42% | 0.59 | 0.88% |