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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.86 | 20.99 | 20.26 | 20.39 | -2.44% | 1.26 | 1.53% |
| 2025-09-16 | 20.90 | 21.10 | 20.58 | 20.90 | -0.05% | 0.70 | 0.84% |
| 2025-09-15 | 20.62 | 21.36 | 20.48 | 20.91 | +1.11% | 1.31 | 1.56% |
| 2025-09-12 | 20.82 | 21.20 | 20.48 | 20.68 | -0.58% | 0.70 | 0.84% |
| 2025-09-11 | 20.40 | 20.95 | 19.97 | 20.80 | +2.77% | 0.76 | 0.92% |
| 2025-09-10 | 20.25 | 20.75 | 20.18 | 20.24 | -0.25% | 0.59 | 0.72% |
| 2025-09-09 | 21.01 | 21.25 | 20.27 | 20.29 | -3.38% | 0.69 | 0.84% |
| 2025-09-08 | 20.52 | 21.25 | 20.20 | 21.00 | +2.44% | 1.16 | 1.39% |
| 2025-09-05 | 20.00 | 20.50 | 19.78 | 20.50 | +1.89% | 0.85 | 1.05% |
| 2025-09-04 | 21.00 | 21.12 | 19.75 | 20.12 | -4.10% | 1.07 | 1.31% |
| 2025-09-03 | 21.72 | 22.08 | 20.87 | 20.98 | -3.14% | 0.92 | 1.07% |
| 2025-09-02 | 22.42 | 22.55 | 21.37 | 21.66 | -5.46% | 2.20 | 2.51% |
| 2025-09-01 | 22.46 | 23.21 | 22.14 | 22.91 | +3.43% | 1.79 | 1.98% |
| 2025-08-29 | 22.44 | 22.67 | 21.75 | 22.15 | -1.29% | 1.93 | 2.18% |
| 2025-08-28 | 21.59 | 23.07 | 21.10 | 22.44 | +4.13% | 2.56 | 2.90% |
| 2025-08-27 | 21.96 | 22.58 | 21.51 | 21.55 | -1.55% | 2.06 | 2.33% |
| 2025-08-26 | 22.50 | 22.50 | 21.89 | 21.89 | -1.84% | 1.33 | 1.50% |
| 2025-08-25 | 22.37 | 22.67 | 21.79 | 22.30 | -0.31% | 1.68 | 1.89% |
| 2025-08-22 | 21.97 | 22.75 | 21.91 | 22.37 | +1.91% | 1.77 | 1.98% |
| 2025-08-21 | 21.95 | 22.50 | 21.78 | 21.95 | +0.27% | 1.77 | 2.01% |