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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.90 | 19.14 | 18.77 | 18.88 | -0.11% | 0.71 | 1.79% |
| 2025-07-22 | 19.56 | 19.64 | 18.80 | 18.90 | -3.62% | 1.19 | 2.99% |
| 2025-07-21 | 19.94 | 19.97 | 19.51 | 19.61 | -1.66% | 0.78 | 1.90% |
| 2025-07-18 | 20.25 | 20.39 | 19.82 | 19.94 | -0.89% | 0.70 | 1.67% |
| 2025-07-17 | 19.81 | 20.53 | 19.48 | 20.12 | -0.25% | 1.26 | 3.02% |
| 2025-07-16 | 19.97 | 20.39 | 19.50 | 20.17 | +3.17% | 1.16 | 2.77% |
| 2025-07-15 | 19.14 | 19.66 | 18.76 | 19.55 | +2.14% | 0.88 | 2.19% |
| 2025-07-14 | 19.37 | 19.55 | 19.10 | 19.14 | -1.75% | 0.58 | 1.43% |
| 2025-07-11 | 19.10 | 19.65 | 18.98 | 19.48 | +1.72% | 0.69 | 1.69% |
| 2025-07-10 | 19.36 | 19.36 | 19.05 | 19.15 | -1.08% | 0.52 | 1.30% |
| 2025-07-09 | 19.22 | 19.40 | 18.90 | 19.36 | +0.99% | 0.61 | 1.53% |
| 2025-07-08 | 18.90 | 19.19 | 18.77 | 19.17 | +1.54% | 0.52 | 1.31% |
| 2025-07-07 | 19.09 | 19.27 | 18.80 | 18.88 | -1.67% | 0.57 | 1.45% |
| 2025-07-04 | 19.32 | 19.51 | 19.06 | 19.20 | -0.31% | 0.55 | 1.35% |
| 2025-07-03 | 19.34 | 19.44 | 19.14 | 19.26 | +0.05% | 0.36 | 0.90% |
| 2025-07-02 | 19.47 | 19.63 | 19.12 | 19.25 | -1.94% | 0.55 | 1.37% |
| 2025-07-01 | 20.51 | 20.53 | 19.34 | 19.63 | -3.73% | 1.12 | 2.72% |
| 2025-06-30 | 20.39 | 20.54 | 20.01 | 20.39 | +0.05% | 0.98 | 2.31% |
| 2025-06-27 | 20.55 | 21.17 | 20.26 | 20.38 | -1.36% | 1.04 | 2.40% |
| 2025-06-26 | 20.75 | 21.35 | 20.52 | 20.66 | +0.05% | 1.06 | 2.44% |