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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.50 | 18.73 | 17.72 | 17.80 | -2.31% | 17.27 | 6.85% |
| 2025-11-19 | 18.42 | 18.73 | 17.92 | 18.22 | -2.15% | 21.99 | 8.65% |
| 2025-11-18 | 19.20 | 19.88 | 18.31 | 18.62 | -7.91% | 38.02 | 14.48% |
| 2025-11-17 | 21.30 | 21.72 | 19.52 | 20.22 | -0.44% | 36.47 | 12.75% |
| 2025-11-14 | 20.98 | 22.00 | 20.31 | 20.31 | -1.07% | 41.52 | 14.06% |
| 2025-11-13 | 20.25 | 21.55 | 19.70 | 20.53 | -0.15% | 46.99 | 16.28% |
| 2025-11-12 | 22.50 | 22.80 | 19.68 | 20.56 | -14.33% | 58.18 | 20.12% |
| 2025-11-11 | 23.00 | 24.28 | 22.42 | 24.00 | +8.65% | 55.04 | 16.97% |
| 2025-11-10 | 22.00 | 23.18 | 21.30 | 22.09 | +1.75% | 50.29 | 16.29% |
| 2025-11-07 | 21.67 | 22.85 | 21.30 | 21.71 | +1.97% | 45.41 | 14.82% |
| 2025-11-06 | 20.99 | 22.97 | 20.60 | 21.29 | +0.05% | 54.88 | 18.24% |
| 2025-11-05 | 16.83 | 21.28 | 16.58 | 21.28 | +20.02% | 40.66 | 15.46% |
| 2025-11-04 | 18.03 | 18.40 | 17.18 | 17.73 | +1.96% | 34.35 | 13.84% |
| 2025-11-03 | 15.90 | 17.71 | 15.90 | 17.39 | +12.19% | 36.58 | 15.67% |
| 2025-10-31 | 16.00 | 16.95 | 15.25 | 15.50 | -4.62% | 34.76 | 15.55% |
| 2025-10-30 | 15.73 | 16.80 | 15.73 | 16.25 | +9.50% | 36.72 | 16.19% |
| 2025-10-29 | 12.32 | 14.84 | 12.30 | 14.84 | +19.97% | 22.65 | 11.69% |
| 2025-10-28 | 12.81 | 12.90 | 12.24 | 12.37 | -3.96% | 6.16 | 3.55% |
| 2025-10-27 | 12.41 | 13.11 | 12.40 | 12.88 | +6.10% | 13.18 | 7.41% |
| 2025-10-24 | 12.03 | 12.38 | 12.02 | 12.14 | +1.17% | 7.30 | 4.31% |