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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.01 | 19.20 | 18.64 | 19.16 | +0.52% | 0.56 | 0.74% |
| 2025-10-22 | 19.22 | 19.33 | 19.00 | 19.06 | -1.45% | 0.57 | 0.75% |
| 2025-10-21 | 19.33 | 19.61 | 19.22 | 19.34 | 0.00% | 0.70 | 0.91% |
| 2025-10-20 | 19.70 | 20.18 | 19.24 | 19.34 | +0.05% | 0.87 | 1.11% |
| 2025-10-17 | 20.40 | 20.40 | 19.29 | 19.33 | -5.25% | 1.10 | 1.40% |
| 2025-10-16 | 20.75 | 20.84 | 20.18 | 20.40 | -2.02% | 0.83 | 1.02% |
| 2025-10-15 | 21.03 | 21.47 | 20.49 | 20.82 | -0.57% | 1.26 | 1.51% |
| 2025-10-14 | 21.89 | 21.94 | 20.68 | 20.94 | -2.60% | 1.48 | 1.74% |
| 2025-10-13 | 19.69 | 21.58 | 19.38 | 21.50 | +6.70% | 2.36 | 2.80% |
| 2025-10-10 | 21.49 | 21.59 | 20.02 | 20.15 | -6.24% | 1.56 | 1.89% |
| 2025-10-09 | 22.05 | 22.25 | 21.30 | 21.49 | -1.87% | 1.76 | 2.02% |
| 2025-09-30 | 20.02 | 22.10 | 19.90 | 21.90 | +10.16% | 2.57 | 3.03% |
| 2025-09-29 | 19.95 | 20.17 | 19.45 | 19.88 | +0.25% | 0.73 | 0.92% |
| 2025-09-26 | 20.10 | 20.30 | 19.58 | 19.83 | -1.83% | 1.12 | 1.41% |
| 2025-09-25 | 20.06 | 20.44 | 19.87 | 20.20 | +4.50% | 1.77 | 2.20% |
| 2025-09-24 | 19.17 | 19.53 | 19.01 | 19.33 | +0.83% | 1.20 | 1.55% |
| 2025-09-23 | 19.70 | 19.70 | 18.68 | 19.17 | -2.54% | 1.22 | 1.60% |
| 2025-09-22 | 19.93 | 20.18 | 19.45 | 19.67 | -1.35% | 1.26 | 1.59% |
| 2025-09-19 | 20.21 | 20.88 | 19.92 | 19.94 | -1.24% | 1.40 | 1.73% |
| 2025-09-18 | 20.50 | 21.29 | 20.03 | 20.19 | -0.98% | 1.62 | 1.96% |