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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.46 | 22.06 | 20.11 | 20.34 | -6.78% | 1.80 | 2.20% |
| 2026-02-13 | 21.18 | 22.94 | 21.08 | 21.82 | +2.20% | 1.60 | 1.80% |
| 2026-02-12 | 21.28 | 21.61 | 20.92 | 21.35 | +1.23% | 1.09 | 1.28% |
| 2026-02-11 | 20.68 | 21.45 | 20.60 | 21.09 | +1.49% | 1.22 | 1.45% |
| 2026-02-10 | 20.48 | 21.36 | 20.41 | 20.78 | +1.46% | 1.38 | 1.64% |
| 2026-02-09 | 20.05 | 20.80 | 19.89 | 20.48 | +3.85% | 1.17 | 1.44% |
| 2026-02-06 | 19.80 | 20.03 | 19.58 | 19.72 | -0.55% | 0.75 | 0.94% |
| 2026-02-05 | 19.96 | 20.20 | 19.72 | 19.83 | -0.85% | 0.73 | 0.92% |
| 2026-02-04 | 20.43 | 20.43 | 19.77 | 20.00 | -2.01% | 0.82 | 1.03% |
| 2026-02-03 | 20.13 | 20.46 | 19.83 | 20.41 | +2.15% | 0.98 | 1.21% |
| 2026-02-02 | 20.45 | 20.92 | 19.90 | 19.98 | -2.15% | 1.25 | 1.53% |
| 2026-01-30 | 21.11 | 21.12 | 20.01 | 20.42 | -3.27% | 1.22 | 1.50% |
| 2026-01-29 | 21.11 | 22.08 | 20.72 | 21.11 | -0.42% | 1.36 | 1.58% |
| 2026-01-28 | 21.58 | 21.88 | 21.14 | 21.20 | -1.35% | 0.79 | 0.92% |
| 2026-01-27 | 21.41 | 21.76 | 20.90 | 21.49 | -0.51% | 1.23 | 1.45% |
| 2026-01-26 | 22.15 | 22.38 | 21.16 | 21.60 | -2.83% | 1.93 | 2.24% |
| 2026-01-23 | 21.90 | 22.31 | 21.60 | 22.23 | -0.45% | 1.78 | 2.02% |
| 2026-01-22 | 21.98 | 22.62 | 21.87 | 22.33 | +1.73% | 0.92 | 1.04% |
| 2026-01-21 | 22.05 | 22.43 | 21.81 | 21.95 | -1.39% | 0.96 | 1.09% |
| 2026-01-20 | 22.88 | 23.07 | 21.95 | 22.26 | -2.58% | 1.36 | 1.52% |