阿特斯 sh.688472
13.80
-4.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.44 | 14.46 | 13.72 | 13.80 | -4.43% | 9.50 | 5.07% |
| 2026-05-22 | 14.41 | 14.63 | 14.15 | 14.44 | +2.70% | 7.64 | 3.93% |
| 2026-05-21 | 14.99 | 15.08 | 14.02 | 14.06 | -6.58% | 9.54 | 4.86% |
| 2026-05-20 | 14.37 | 15.16 | 14.23 | 15.05 | +2.80% | 11.12 | 5.60% |
| 2026-05-19 | 14.81 | 15.09 | 14.54 | 14.64 | -1.81% | 7.34 | 3.70% |
| 2026-05-18 | 14.32 | 15.28 | 14.27 | 14.91 | +2.26% | 10.55 | 5.29% |
| 2026-05-15 | 14.90 | 15.00 | 14.25 | 14.58 | -4.89% | 14.60 | 7.45% |
| 2026-05-14 | 15.33 | 15.85 | 15.03 | 15.33 | +0.46% | 15.17 | 7.29% |
| 2026-05-13 | 15.25 | 15.36 | 15.00 | 15.26 | -1.36% | 10.89 | 5.33% |
| 2026-05-12 | 15.20 | 15.79 | 15.06 | 15.47 | +2.59% | 16.97 | 8.18% |
| 2026-05-11 | 14.77 | 15.61 | 14.77 | 15.08 | +4.00% | 14.70 | 7.19% |
| 2026-05-08 | 14.44 | 14.60 | 14.21 | 14.50 | +0.49% | 8.73 | 4.50% |
| 2026-05-07 | 14.58 | 14.92 | 14.37 | 14.43 | -1.03% | 9.96 | 5.07% |
| 2026-05-06 | 14.48 | 14.78 | 14.30 | 14.58 | +1.04% | 13.12 | 6.68% |
| 2026-04-30 | 14.22 | 14.53 | 14.21 | 14.43 | +0.42% | 11.02 | 5.69% |
| 2026-04-29 | 13.90 | 14.55 | 13.43 | 14.37 | +4.51% | 18.25 | 9.55% |
| 2026-04-28 | 13.53 | 14.35 | 13.53 | 13.75 | +7.67% | 21.50 | 11.44% |
| 2026-04-27 | 12.91 | 12.95 | 12.62 | 12.77 | -2.37% | 7.36 | 4.27% |
| 2026-04-24 | 13.12 | 13.30 | 13.01 | 13.08 | +0.46% | 5.89 | 3.33% |
| 2026-04-23 | 13.22 | 13.52 | 12.92 | 13.02 | -0.15% | 8.15 | 4.60% |