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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.70 | 9.79 | 9.50 | 9.63 | +0.10% | 4.43 | 3.31% |
| 2025-08-19 | 9.79 | 9.79 | 9.56 | 9.62 | -1.84% | 5.08 | 3.78% |
| 2025-08-18 | 9.59 | 9.93 | 9.59 | 9.80 | +4.03% | 6.91 | 5.07% |
| 2025-08-15 | 9.05 | 9.42 | 9.05 | 9.42 | +3.74% | 4.73 | 3.64% |
| 2025-08-14 | 9.34 | 9.34 | 9.04 | 9.08 | -2.47% | 2.55 | 1.99% |
| 2025-08-13 | 9.26 | 9.39 | 9.24 | 9.31 | +0.54% | 2.03 | 1.57% |
| 2025-08-12 | 9.40 | 9.40 | 9.21 | 9.26 | -1.38% | 2.09 | 1.61% |
| 2025-08-11 | 9.22 | 9.42 | 9.19 | 9.39 | +2.07% | 2.62 | 2.02% |
| 2025-08-08 | 9.13 | 9.29 | 9.13 | 9.20 | +0.88% | 1.68 | 1.31% |
| 2025-08-07 | 9.30 | 9.31 | 9.11 | 9.12 | -1.94% | 1.86 | 1.46% |
| 2025-08-06 | 9.14 | 9.33 | 9.06 | 9.30 | +1.75% | 1.83 | 1.43% |
| 2025-08-05 | 9.03 | 9.14 | 8.99 | 9.14 | +1.22% | 1.16 | 0.92% |
| 2025-08-04 | 9.07 | 9.08 | 8.94 | 9.03 | -0.88% | 1.84 | 1.47% |
| 2025-08-01 | 8.95 | 9.18 | 8.94 | 9.11 | +2.02% | 2.38 | 1.88% |
| 2025-07-31 | 9.25 | 9.30 | 8.91 | 8.93 | -3.56% | 2.91 | 2.30% |
| 2025-07-30 | 9.41 | 9.46 | 9.26 | 9.26 | -2.01% | 2.71 | 2.08% |
| 2025-07-29 | 9.34 | 9.45 | 9.26 | 9.45 | +1.07% | 2.87 | 2.20% |
| 2025-07-28 | 9.40 | 9.43 | 9.32 | 9.35 | -0.53% | 1.39 | 1.07% |
| 2025-07-25 | 9.52 | 9.54 | 9.37 | 9.40 | -1.26% | 2.06 | 1.56% |
| 2025-07-24 | 9.41 | 9.54 | 9.36 | 9.52 | +1.28% | 2.29 | 1.74% |