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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.30 | 20.30 | 19.23 | 19.45 | -2.75% | 0.55 | 1.36% |
| 2025-05-26 | 19.99 | 20.24 | 19.85 | 20.00 | +0.50% | 0.30 | 0.72% |
| 2025-05-23 | 20.29 | 20.45 | 19.87 | 19.90 | -2.07% | 0.35 | 0.83% |
| 2025-05-22 | 20.68 | 20.85 | 20.25 | 20.32 | -1.36% | 0.29 | 0.69% |
| 2025-05-21 | 21.09 | 21.09 | 20.46 | 20.60 | -1.34% | 0.28 | 0.65% |
| 2025-05-20 | 21.11 | 21.20 | 20.52 | 20.88 | +0.05% | 0.43 | 0.99% |
| 2025-05-19 | 20.71 | 21.38 | 20.23 | 20.87 | +1.80% | 0.91 | 2.07% |
| 2025-05-16 | 20.23 | 20.79 | 19.92 | 20.50 | +1.38% | 0.55 | 1.28% |
| 2025-05-15 | 21.00 | 21.00 | 20.10 | 20.22 | -3.02% | 0.53 | 1.25% |
| 2025-05-14 | 20.97 | 21.25 | 20.59 | 20.85 | -0.29% | 0.57 | 1.31% |
| 2025-05-13 | 22.00 | 22.02 | 20.84 | 20.91 | -3.01% | 0.87 | 1.96% |
| 2025-05-12 | 21.13 | 21.76 | 20.93 | 21.56 | +2.96% | 0.82 | 1.84% |
| 2025-05-09 | 22.69 | 22.69 | 20.79 | 20.94 | -7.59% | 1.65 | 3.70% |
| 2025-05-08 | 22.74 | 23.73 | 22.43 | 22.66 | -0.44% | 1.21 | 2.52% |
| 2025-05-07 | 23.74 | 23.74 | 22.39 | 22.76 | -2.11% | 0.88 | 1.85% |
| 2025-05-06 | 21.51 | 23.47 | 21.50 | 23.25 | +8.80% | 1.43 | 2.99% |