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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.88 | 17.04 | 16.60 | 16.97 | 0.00% | 0.76 | 1.13% |
| 2026-04-21 | 17.30 | 17.30 | 16.71 | 16.97 | -1.11% | 0.51 | 0.75% |
| 2026-04-20 | 17.05 | 17.43 | 16.90 | 17.16 | +1.12% | 0.53 | 0.77% |
| 2026-04-17 | 17.10 | 17.16 | 16.86 | 16.97 | -0.64% | 0.39 | 0.57% |
| 2026-04-16 | 16.88 | 17.09 | 16.74 | 17.08 | +1.79% | 0.68 | 1.01% |
| 2026-04-15 | 17.00 | 17.29 | 16.73 | 16.78 | -1.06% | 0.49 | 0.73% |
| 2026-04-14 | 16.81 | 17.28 | 16.67 | 16.96 | +2.42% | 0.77 | 1.14% |
| 2026-04-13 | 16.52 | 16.83 | 16.42 | 16.56 | -0.66% | 0.51 | 0.76% |
| 2026-04-10 | 16.82 | 17.07 | 16.67 | 16.67 | -0.18% | 0.51 | 0.75% |
| 2026-04-09 | 16.63 | 17.20 | 16.63 | 16.70 | -2.68% | 0.41 | 0.60% |
| 2026-04-08 | 16.30 | 17.24 | 16.30 | 17.16 | +7.59% | 0.62 | 0.92% |
| 2026-04-07 | 15.97 | 16.15 | 15.79 | 15.95 | +0.82% | 0.31 | 0.49% |
| 2026-04-03 | 16.46 | 16.46 | 15.72 | 15.82 | -2.94% | 0.42 | 0.65% |
| 2026-04-02 | 16.78 | 16.83 | 16.14 | 16.30 | -3.55% | 0.49 | 0.74% |
| 2026-04-01 | 16.87 | 17.04 | 16.75 | 16.90 | +2.24% | 0.35 | 0.51% |
| 2026-03-31 | 16.63 | 17.21 | 16.49 | 16.53 | -1.49% | 0.41 | 0.60% |
| 2026-03-30 | 16.78 | 16.88 | 16.38 | 16.78 | -1.18% | 0.39 | 0.58% |
| 2026-03-27 | 16.51 | 17.12 | 16.40 | 16.98 | +1.31% | 0.28 | 0.42% |
| 2026-03-26 | 17.30 | 17.38 | 16.69 | 16.76 | -3.01% | 0.43 | 0.63% |
| 2026-03-25 | 17.28 | 17.48 | 17.18 | 17.28 | +0.64% | 0.55 | 0.80% |