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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.77 | 18.19 | 17.70 | 17.98 | +1.18% | 0.32 | 0.45% |
| 2025-12-17 | 17.81 | 17.88 | 17.38 | 17.77 | +0.17% | 0.38 | 0.54% |
| 2025-12-16 | 18.09 | 18.25 | 17.70 | 17.74 | -1.93% | 0.27 | 0.37% |
| 2025-12-15 | 18.28 | 18.47 | 17.92 | 18.09 | -0.82% | 0.38 | 0.52% |
| 2025-12-12 | 17.61 | 18.35 | 17.61 | 18.24 | +2.93% | 0.59 | 0.81% |
| 2025-12-11 | 18.00 | 18.08 | 17.70 | 17.72 | -1.56% | 0.32 | 0.45% |
| 2025-12-10 | 18.19 | 18.48 | 17.76 | 18.00 | -1.04% | 0.41 | 0.57% |
| 2025-12-09 | 18.47 | 18.59 | 18.19 | 18.19 | -1.52% | 0.30 | 0.41% |
| 2025-12-08 | 18.50 | 18.80 | 18.45 | 18.47 | -0.05% | 0.60 | 0.81% |
| 2025-12-05 | 17.93 | 18.58 | 17.67 | 18.48 | +2.61% | 0.63 | 0.86% |
| 2025-12-04 | 17.88 | 18.28 | 17.45 | 18.01 | -0.17% | 0.55 | 0.77% |
| 2025-12-03 | 18.39 | 18.72 | 17.93 | 18.04 | -3.74% | 0.86 | 1.18% |
| 2025-12-02 | 19.37 | 19.37 | 18.70 | 18.74 | -2.35% | 0.50 | 0.67% |
| 2025-12-01 | 19.44 | 19.44 | 18.90 | 19.19 | -1.74% | 0.93 | 1.21% |
| 2025-11-28 | 19.14 | 20.25 | 18.94 | 19.53 | +1.93% | 1.05 | 1.36% |
| 2025-11-27 | 18.75 | 19.43 | 18.45 | 19.16 | +2.68% | 0.80 | 1.05% |
| 2025-11-26 | 19.10 | 19.31 | 18.62 | 18.66 | -2.10% | 0.47 | 0.62% |
| 2025-11-25 | 18.78 | 19.45 | 18.78 | 19.06 | +1.49% | 0.81 | 1.05% |
| 2025-11-24 | 18.35 | 18.89 | 18.05 | 18.78 | +2.51% | 0.59 | 0.80% |
| 2025-11-21 | 18.70 | 19.04 | 18.12 | 18.32 | -2.76% | 0.62 | 0.84% |