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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.21 | 19.48 | 18.82 | 18.84 | -1.77% | 0.46 | 0.60% |
| 2025-11-19 | 19.79 | 19.79 | 19.09 | 19.18 | -2.69% | 0.54 | 0.70% |
| 2025-11-18 | 19.20 | 19.79 | 19.06 | 19.71 | +2.34% | 1.11 | 1.42% |
| 2025-11-17 | 19.00 | 19.30 | 18.81 | 19.26 | +2.18% | 0.53 | 0.69% |
| 2025-11-14 | 18.95 | 19.13 | 18.81 | 18.85 | -1.05% | 0.44 | 0.58% |
| 2025-11-13 | 18.92 | 19.13 | 18.92 | 19.05 | +0.16% | 0.48 | 0.63% |
| 2025-11-12 | 19.26 | 19.26 | 18.91 | 19.02 | -1.25% | 0.59 | 0.78% |
| 2025-11-11 | 19.62 | 19.75 | 19.19 | 19.26 | -1.08% | 0.62 | 0.80% |
| 2025-11-10 | 19.58 | 19.76 | 19.34 | 19.47 | -0.05% | 0.56 | 0.72% |
| 2025-11-07 | 19.49 | 19.71 | 19.16 | 19.48 | -0.36% | 0.77 | 0.99% |
| 2025-11-06 | 19.90 | 19.90 | 19.35 | 19.55 | -0.20% | 0.57 | 0.73% |
| 2025-11-05 | 19.70 | 19.98 | 19.38 | 19.59 | -2.00% | 0.51 | 0.65% |
| 2025-11-04 | 20.27 | 20.43 | 19.72 | 19.99 | -1.96% | 0.62 | 0.77% |
| 2025-11-03 | 20.51 | 20.65 | 20.15 | 20.39 | -0.83% | 0.82 | 1.00% |
| 2025-10-31 | 19.10 | 20.87 | 19.10 | 20.56 | +7.31% | 2.08 | 2.58% |
| 2025-10-30 | 19.28 | 19.80 | 18.92 | 19.16 | -0.62% | 0.94 | 1.21% |
| 2025-10-29 | 19.38 | 19.80 | 19.20 | 19.28 | -0.72% | 0.65 | 0.84% |
| 2025-10-28 | 19.65 | 20.25 | 19.32 | 19.42 | -0.92% | 0.93 | 1.18% |
| 2025-10-27 | 19.79 | 19.92 | 19.40 | 19.60 | -1.11% | 0.75 | 0.95% |
| 2025-10-24 | 19.22 | 20.00 | 19.08 | 19.82 | +3.44% | 0.98 | 1.25% |