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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.10 | 15.19 | 14.85 | 14.99 | -1.70% | 7.65 | 3.66% |
| 2025-12-17 | 14.96 | 15.31 | 14.85 | 15.25 | +2.90% | 9.02 | 4.30% |
| 2025-12-16 | 15.65 | 15.66 | 14.65 | 14.82 | -5.73% | 11.68 | 5.58% |
| 2025-12-15 | 16.00 | 16.25 | 15.66 | 15.72 | -1.75% | 11.10 | 5.00% |
| 2025-12-12 | 15.81 | 16.36 | 15.59 | 16.00 | +2.70% | 16.65 | 7.46% |
| 2025-12-11 | 15.78 | 16.17 | 15.56 | 15.58 | -0.26% | 10.82 | 4.91% |
| 2025-12-10 | 16.26 | 16.30 | 15.41 | 15.62 | -3.94% | 14.11 | 6.48% |
| 2025-12-09 | 16.09 | 16.59 | 15.87 | 16.26 | +0.68% | 13.69 | 6.04% |
| 2025-12-08 | 15.70 | 16.24 | 15.49 | 16.15 | +1.38% | 13.88 | 6.25% |
| 2025-12-05 | 15.60 | 16.12 | 15.43 | 15.93 | +3.58% | 14.95 | 6.77% |
| 2025-12-04 | 15.55 | 15.76 | 15.20 | 15.38 | -2.23% | 11.28 | 5.26% |
| 2025-12-03 | 15.90 | 16.18 | 15.63 | 15.73 | -2.30% | 12.04 | 5.46% |
| 2025-12-02 | 16.01 | 16.31 | 15.70 | 16.10 | +0.56% | 16.36 | 7.35% |
| 2025-12-01 | 17.36 | 17.87 | 15.78 | 16.01 | -6.92% | 32.62 | 14.38% |
| 2025-11-28 | 17.25 | 17.68 | 16.80 | 17.20 | +1.30% | 17.58 | 7.30% |
| 2025-11-27 | 17.78 | 18.06 | 16.91 | 16.98 | -0.47% | 18.81 | 7.68% |
| 2025-11-26 | 17.44 | 17.66 | 16.82 | 17.06 | -2.07% | 16.10 | 6.74% |
| 2025-11-25 | 17.50 | 17.93 | 17.23 | 17.42 | +1.57% | 20.69 | 8.47% |
| 2025-11-24 | 16.55 | 17.20 | 16.40 | 17.15 | +4.57% | 17.60 | 7.49% |
| 2025-11-21 | 16.38 | 17.08 | 16.34 | 16.40 | -7.87% | 18.85 | 8.12% |