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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.28 | 21.40 | 20.00 | 20.65 | +2.23% | 1.45 | 3.34% |
| 2025-06-24 | 19.62 | 20.24 | 19.62 | 20.20 | +1.81% | 0.55 | 1.31% |
| 2025-06-23 | 19.05 | 19.84 | 19.02 | 19.84 | +3.44% | 0.32 | 0.79% |
| 2025-06-20 | 19.94 | 20.08 | 19.13 | 19.18 | -3.57% | 0.39 | 0.95% |
| 2025-06-19 | 20.15 | 20.78 | 19.82 | 19.89 | -1.19% | 0.46 | 1.09% |
| 2025-06-18 | 20.44 | 20.70 | 20.07 | 20.13 | -0.98% | 0.35 | 0.82% |
| 2025-06-17 | 21.16 | 21.27 | 20.25 | 20.33 | -4.10% | 0.75 | 1.75% |
| 2025-06-16 | 20.71 | 21.80 | 20.71 | 21.20 | +0.90% | 0.78 | 1.73% |
| 2025-06-13 | 20.87 | 21.58 | 20.62 | 21.01 | +0.67% | 1.14 | 2.58% |
| 2025-06-12 | 20.90 | 21.20 | 20.53 | 20.87 | -0.05% | 0.44 | 0.99% |
| 2025-06-11 | 21.27 | 21.59 | 20.52 | 20.88 | -2.75% | 0.87 | 2.00% |
| 2025-06-10 | 20.70 | 21.70 | 20.50 | 21.47 | +3.72% | 1.32 | 2.98% |
| 2025-06-09 | 20.42 | 20.88 | 20.16 | 20.70 | +1.57% | 0.53 | 1.22% |
| 2025-06-06 | 20.20 | 20.87 | 19.89 | 20.38 | +1.14% | 0.74 | 1.74% |
| 2025-06-05 | 19.92 | 20.29 | 19.61 | 20.15 | +1.77% | 0.44 | 1.05% |
| 2025-06-04 | 19.79 | 19.93 | 19.66 | 19.80 | +0.05% | 0.24 | 0.58% |
| 2025-06-03 | 19.55 | 20.25 | 19.53 | 19.79 | +0.97% | 0.49 | 1.17% |
| 2025-05-30 | 20.16 | 20.19 | 19.55 | 19.60 | -3.16% | 0.33 | 0.80% |
| 2025-05-29 | 19.29 | 20.31 | 19.29 | 20.24 | +5.14% | 0.62 | 1.50% |
| 2025-05-28 | 19.49 | 19.58 | 19.05 | 19.25 | -1.03% | 0.33 | 0.82% |