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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.50 | 21.92 | 21.03 | 21.89 | +1.53% | 1.10 | 1.28% |
| 2025-08-19 | 21.69 | 21.77 | 21.23 | 21.56 | -0.55% | 1.30 | 1.50% |
| 2025-08-18 | 20.40 | 22.00 | 20.30 | 21.68 | +6.22% | 2.00 | 2.34% |
| 2025-08-15 | 19.97 | 20.47 | 19.81 | 20.41 | +1.64% | 0.94 | 1.16% |
| 2025-08-14 | 20.80 | 20.97 | 19.95 | 20.08 | -3.92% | 1.41 | 1.73% |
| 2025-08-13 | 20.96 | 21.04 | 20.75 | 20.90 | +0.14% | 0.76 | 0.91% |
| 2025-08-12 | 21.07 | 21.16 | 20.70 | 20.87 | -0.95% | 0.75 | 0.89% |
| 2025-08-11 | 20.78 | 21.26 | 20.75 | 21.07 | +1.79% | 0.96 | 1.14% |
| 2025-08-08 | 21.30 | 21.40 | 20.61 | 20.70 | -2.77% | 1.12 | 2.57% |
| 2025-08-07 | 21.41 | 21.55 | 21.00 | 21.29 | -0.42% | 1.07 | 2.41% |
| 2025-08-06 | 21.00 | 21.55 | 20.77 | 21.38 | +1.86% | 1.34 | 3.03% |
| 2025-08-05 | 21.11 | 21.49 | 20.77 | 20.99 | -2.01% | 1.14 | 2.59% |
| 2025-08-04 | 20.50 | 21.49 | 20.27 | 21.42 | +1.42% | 1.80 | 4.11% |
| 2025-08-01 | 21.88 | 22.28 | 20.22 | 21.12 | +1.54% | 2.89 | 6.61% |
| 2025-07-31 | 19.22 | 21.32 | 19.22 | 20.80 | +7.88% | 3.11 | 7.33% |
| 2025-07-30 | 19.79 | 19.88 | 19.16 | 19.28 | -2.58% | 1.07 | 2.62% |
| 2025-07-29 | 19.39 | 20.22 | 19.11 | 19.79 | +2.17% | 1.32 | 3.22% |
| 2025-07-28 | 19.30 | 19.53 | 18.90 | 19.37 | +0.94% | 1.11 | 2.77% |
| 2025-07-25 | 19.07 | 19.70 | 19.02 | 19.19 | +0.63% | 1.12 | 2.78% |
| 2025-07-24 | 18.88 | 19.13 | 18.80 | 19.07 | +1.01% | 0.48 | 1.20% |