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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.89 | 17.90 | 16.54 | 17.65 | +4.38% | 18.34 | 7.88% |
| 2026-01-16 | 17.45 | 17.63 | 16.51 | 16.91 | -0.35% | 15.81 | 6.91% |
| 2026-01-15 | 17.00 | 17.86 | 16.87 | 16.97 | -2.25% | 18.52 | 7.95% |
| 2026-01-14 | 16.48 | 18.50 | 16.48 | 17.36 | +5.47% | 34.55 | 14.79% |
| 2026-01-13 | 15.81 | 16.66 | 15.03 | 16.46 | +3.65% | 25.80 | 12.15% |
| 2026-01-12 | 15.20 | 16.17 | 15.08 | 15.88 | +2.19% | 15.91 | 7.47% |
| 2026-01-09 | 15.73 | 15.93 | 15.37 | 15.54 | -3.00% | 15.15 | 7.20% |
| 2026-01-08 | 15.60 | 16.18 | 15.36 | 16.02 | +0.88% | 13.31 | 6.21% |
| 2026-01-07 | 15.41 | 16.01 | 15.37 | 15.88 | +1.60% | 12.52 | 5.92% |
| 2026-01-06 | 15.28 | 15.88 | 15.26 | 15.63 | +1.89% | 10.69 | 5.08% |
| 2026-01-05 | 15.04 | 15.35 | 14.82 | 15.34 | +2.88% | 8.89 | 4.35% |
| 2025-12-31 | 15.43 | 15.50 | 14.81 | 14.91 | -2.99% | 9.93 | 4.91% |
| 2025-12-30 | 15.56 | 15.62 | 15.30 | 15.37 | -1.98% | 9.49 | 4.56% |
| 2025-12-29 | 16.38 | 16.47 | 15.52 | 15.68 | -5.20% | 18.47 | 8.66% |
| 2025-12-26 | 15.89 | 17.18 | 15.89 | 16.54 | +5.28% | 22.59 | 10.10% |
| 2025-12-25 | 15.67 | 15.74 | 15.32 | 15.71 | -0.19% | 9.74 | 4.66% |
| 2025-12-24 | 15.17 | 15.88 | 14.80 | 15.74 | +0.13% | 12.62 | 6.05% |
| 2025-12-23 | 15.37 | 16.12 | 15.35 | 15.72 | +5.22% | 19.03 | 8.98% |
| 2025-12-22 | 15.12 | 15.26 | 14.87 | 14.94 | -1.13% | 8.73 | 4.31% |
| 2025-12-19 | 15.04 | 15.42 | 15.02 | 15.11 | +0.80% | 7.59 | 3.71% |