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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.16 | 17.30 | 16.64 | 17.17 | +1.90% | 0.45 | 0.67% |
| 2026-03-23 | 17.73 | 17.77 | 16.70 | 16.85 | -7.37% | 0.82 | 1.18% |
| 2026-03-20 | 18.94 | 19.20 | 18.11 | 18.19 | -3.96% | 0.82 | 1.11% |
| 2026-03-19 | 19.12 | 19.31 | 18.80 | 18.94 | -3.02% | 0.71 | 0.93% |
| 2026-03-18 | 18.81 | 19.74 | 18.71 | 19.53 | +3.83% | 0.96 | 1.25% |
| 2026-03-17 | 19.79 | 19.90 | 18.80 | 18.81 | -5.19% | 1.12 | 1.45% |
| 2026-03-16 | 20.35 | 20.38 | 19.71 | 19.84 | -1.98% | 1.03 | 1.28% |
| 2026-03-13 | 21.60 | 21.60 | 20.20 | 20.24 | -6.51% | 1.72 | 2.10% |
| 2026-03-12 | 21.57 | 23.20 | 21.00 | 21.65 | +0.70% | 3.35 | 3.79% |
| 2026-03-11 | 21.66 | 22.60 | 21.08 | 21.50 | +4.12% | 2.86 | 3.29% |
| 2026-03-10 | 20.37 | 21.33 | 20.34 | 20.65 | +1.77% | 0.87 | 1.05% |
| 2026-03-09 | 19.62 | 20.46 | 19.22 | 20.29 | +2.17% | 0.72 | 0.91% |
| 2026-03-06 | 19.74 | 20.26 | 19.58 | 19.86 | +2.11% | 0.60 | 0.75% |
| 2026-03-05 | 19.70 | 19.78 | 19.30 | 19.45 | +0.83% | 0.61 | 0.78% |
| 2026-03-04 | 19.80 | 20.30 | 19.25 | 19.29 | -4.32% | 1.06 | 1.34% |
| 2026-03-03 | 21.30 | 21.90 | 20.07 | 20.16 | -4.50% | 1.38 | 1.65% |
| 2026-03-02 | 20.90 | 21.24 | 20.30 | 21.11 | -0.47% | 1.17 | 1.40% |
| 2026-02-27 | 20.29 | 21.49 | 20.16 | 21.21 | +4.48% | 1.53 | 1.83% |
| 2026-02-26 | 20.39 | 20.48 | 20.11 | 20.30 | -0.15% | 0.68 | 0.84% |
| 2026-02-25 | 20.22 | 20.61 | 20.10 | 20.33 | -0.05% | 0.95 | 1.17% |