上海亚虹

603159
🏛️ 中国 →
26.79
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.61 15.85 15.60 15.67 0.6M
2021-12-30 15.80 15.95 15.60 15.71 0.5M
2021-12-29 15.58 15.89 15.42 15.86 0.8M
2021-12-28 15.41 15.64 15.41 15.58 0.5M
2021-12-27 15.50 15.78 14.95 15.39 1.3M
2021-12-24 16.19 16.20 15.80 15.84 1.3M
2021-12-23 16.42 16.59 16.17 16.18 0.9M
2021-12-22 16.18 16.60 16.11 16.42 1.4M
2021-12-21 16.06 16.16 15.94 16.12 0.7M
2021-12-20 16.25 16.43 16.03 16.06 0.8M
2021-12-17 16.41 16.47 16.22 16.24 0.7M
2021-12-16 16.32 16.44 16.17 16.39 0.5M
2021-12-15 16.32 16.50 16.16 16.32 0.7M
2021-12-14 16.18 16.31 16.05 16.30 0.5M
2021-12-13 16.50 16.53 16.17 16.18 0.7M
2021-12-10 16.22 16.35 16.01 16.33 0.7M
2021-12-09 16.40 16.48 16.17 16.21 0.7M
2021-12-08 16.20 16.38 16.13 16.30 0.5M
2021-12-07 16.35 16.47 15.91 16.19 1.1M
2021-12-06 16.90 16.93 16.21 16.21 1.6M
2021-12-03 16.82 17.00 16.70 16.84 0.8M
2021-12-02 17.35 17.40 16.81 16.81 1.4M
2021-12-01 16.85 17.28 16.76 17.27 1.5M
2021-11-30 16.69 17.02 16.68 16.81 1.0M
2021-11-29 16.95 16.95 16.62 16.70 1.0M
2021-11-26 17.01 17.21 16.85 17.08 0.9M
2021-11-25 17.28 17.45 16.96 17.10 1.3M
2021-11-24 16.66 17.37 16.48 17.21 2.1M
2021-11-23 16.79 16.84 16.61 16.63 0.9M
2021-11-22 16.85 16.98 16.56 16.75 1.0M
2021-11-19 16.52 16.78 16.00 16.69 1.5M
2021-11-18 16.79 16.93 16.50 16.51 1.1M
2021-11-17 16.65 16.88 16.53 16.72 1.0M
2021-11-16 16.94 17.00 16.52 16.64 1.3M
2021-11-15 16.63 17.10 16.41 16.94 1.8M
2021-11-12 16.44 16.54 16.21 16.51 1.1M
2021-11-11 16.28 16.55 16.13 16.44 1.4M
2021-11-10 15.93 16.16 15.73 16.11 1.4M
2021-11-09 15.97 16.28 15.91 15.96 1.1M
2021-11-08 15.88 16.30 15.71 15.99 1.0M
2021-11-05 16.48 16.57 15.78 15.95 1.8M
2021-11-04 16.40 16.73 16.30 16.53 1.2M
2021-11-03 16.82 16.99 16.27 16.43 1.4M
2021-11-02 16.14 17.08 16.13 16.84 3.3M
2021-11-01 15.95 16.40 15.70 16.13 1.5M
2021-10-29 15.67 16.08 15.59 15.82 1.4M
2021-10-28 16.61 16.61 15.77 15.89 2.2M
2021-10-27 16.87 16.87 16.25 16.58 1.6M
2021-10-26 17.53 17.54 16.56 16.75 3.3M
2021-10-25 17.26 17.68 17.00 17.36 2.0M
2021-10-22 17.55 18.20 17.28 17.37 3.4M
2021-10-21 18.95 19.20 18.21 18.27 2.9M
2021-10-20 18.49 19.36 18.21 18.95 3.5M
2021-10-19 18.71 19.34 18.50 18.65 3.1M
2021-10-18 18.59 18.94 17.90 18.70 3.4M
2021-10-15 18.40 18.93 17.63 18.59 4.4M
2021-10-14 19.21 19.85 18.68 18.68 5.0M
2021-10-13 22.82 23.80 20.75 20.75 8.3M
2021-10-12 21.73 23.53 21.11 23.05 8.4M
2021-10-11 20.98 22.98 20.00 22.16 10.5M
2021-10-08 20.11 21.96 19.48 21.36 9.2M
2021-09-30 18.37 20.21 18.05 20.19 10.7M
2021-09-29 18.80 19.07 18.13 18.37 3.2M
2021-09-28 19.13 19.91 18.78 18.80 4.0M
2021-09-27 18.55 20.19 17.78 19.37 7.8M
2021-09-24 17.65 19.36 17.12 18.55 8.0M
2021-09-23 17.67 18.11 17.30 17.60 3.0M
2021-09-22 17.50 17.79 17.11 17.77 2.5M
2021-09-17 18.59 18.59 17.22 17.74 5.4M
2021-09-16 20.20 20.93 18.26 18.65 9.8M
2021-09-15 20.33 20.49 19.75 20.29 6.4M
2021-09-14 19.34 20.78 18.75 20.31 9.8M
2021-09-13 18.41 20.10 18.06 19.75 8.8M
2021-09-10 17.21 19.15 16.98 18.89 12.7M
2021-09-09 17.05 17.86 16.66 17.41 5.6M
2021-09-08 17.19 17.42 16.52 17.05 8.4M
2021-09-07 15.33 16.92 15.20 16.92 6.9M
2021-09-06 15.29 15.47 15.11 15.38 1.3M
2021-09-03 15.19 15.35 15.03 15.29 1.5M
2021-09-02 15.17 15.35 14.95 15.20 1.3M
2021-09-01 15.41 15.49 15.07 15.22 1.9M
2021-08-31 15.22 16.07 15.22 15.44 2.8M
2021-08-30 15.73 15.80 15.08 15.16 2.9M
2021-08-27 16.46 16.47 15.50 15.66 2.8M
2021-08-26 16.07 16.48 15.90 16.32 2.9M
2021-08-25 16.04 16.13 15.81 16.10 1.8M
2021-08-24 16.16 16.30 15.89 16.04 2.2M
2021-08-23 15.05 16.14 15.05 16.12 3.8M
2021-08-20 15.36 15.38 14.78 15.05 1.6M
2021-08-19 15.29 15.38 15.12 15.36 0.6M
2021-08-18 15.14 15.35 15.02 15.30 0.9M
2021-08-17 15.67 15.84 15.10 15.14 2.1M
2021-08-16 16.06 16.13 15.63 15.66 1.6M
2021-08-13 16.15 16.23 15.77 16.06 1.4M
2021-08-12 15.99 16.18 15.72 16.13 2.4M
2021-08-11 15.71 15.99 15.63 15.97 1.3M
2021-08-10 15.95 16.03 15.60 15.70 1.7M
2021-08-09 15.79 16.20 15.75 15.95 1.2M
2021-08-06 16.00 16.28 15.75 15.98 2.3M
2021-08-05 16.24 16.29 15.70 15.93 2.0M
2021-08-04 15.05 16.17 15.05 16.00 3.6M
2021-08-03 15.26 15.59 15.07 15.24 1.1M
2021-08-02 14.79 15.44 14.57 15.27 1.5M
2021-07-30 14.99 15.10 14.75 14.79 0.9M
2021-07-29 14.60 15.01 14.60 14.99 1.1M
2021-07-28 15.60 15.60 14.50 14.60 2.4M
2021-07-27 15.54 15.92 15.40 15.58 1.4M
2021-07-26 15.70 15.99 15.30 15.71 1.9M
2021-07-23 16.10 16.21 15.58 15.77 2.3M
2021-07-22 15.75 16.28 15.35 16.24 3.3M
2021-07-21 16.00 16.06 15.73 15.91 2.0M
2021-07-20 15.75 16.20 15.69 16.00 2.0M
2021-07-19 16.00 16.35 15.66 15.99 2.4M
2021-07-16 15.09 16.16 15.09 16.00 3.4M
2021-07-15 15.75 15.85 14.95 15.18 2.6M
2021-07-14 15.80 16.20 15.66 15.69 2.1M
2021-07-13 15.80 15.96 15.45 15.95 2.6M
2021-07-12 15.90 15.97 15.65 15.82 2.9M
2021-07-09 15.70 16.15 15.55 15.74 3.2M
2021-07-08 16.03 16.45 15.72 15.92 5.2M
2021-07-07 17.05 17.86 16.25 16.57 8.7M
2021-07-06 14.57 16.24 14.30 16.24 4.4M
2021-07-05 14.75 15.05 14.59 14.76 1.1M
2021-07-02 14.68 14.90 14.31 14.73 1.0M
2021-07-01 15.11 15.11 14.44 14.59 1.8M
2021-06-30 14.83 15.05 14.72 15.00 1.1M
2021-06-29 15.31 15.37 14.80 14.87 1.7M
2021-06-28 15.85 15.85 15.22 15.30 1.7M
2021-06-25 15.94 16.10 15.35 15.69 2.2M
2021-06-24 16.14 16.26 15.83 16.02 1.7M
2021-06-23 15.92 16.38 15.85 16.11 3.1M
2021-06-22 15.30 16.24 15.19 15.95 4.5M
2021-06-21 14.99 15.33 14.88 15.27 1.8M
2021-06-18 14.05 15.00 14.05 14.97 2.1M
2021-06-17 14.17 14.43 14.00 14.16 1.0M
2021-06-16 14.65 14.65 14.11 14.16 1.3M
2021-06-15 14.70 14.95 14.42 14.44 1.7M
2021-06-11 15.28 15.43 14.68 14.70 3.6M
2021-06-10 15.27 15.67 15.19 15.30 1.6M
2021-06-09 15.18 15.66 15.02 15.54 2.0M
2021-06-08 15.77 15.94 15.20 15.39 2.0M
2021-06-07 14.96 15.86 14.96 15.68 2.6M
2021-06-04 15.21 15.48 15.10 15.16 2.1M
2021-06-03 14.72 16.00 14.72 15.48 4.5M
2021-06-02 15.22 15.25 14.71 14.78 2.5M
2021-06-01 15.50 15.51 15.09 15.30 2.2M
2021-05-31 15.37 15.56 15.01 15.56 3.1M
2021-05-28 15.28 15.54 14.99 15.36 3.3M
2021-05-27 15.24 15.46 15.08 15.31 2.8M
2021-05-26 15.80 15.80 15.10 15.37 5.1M
2021-05-25 15.36 16.33 14.78 15.57 9.2M
2021-05-24 13.62 15.00 13.62 15.00 3.7M
2021-05-21 13.39 14.14 13.39 13.64 1.7M
2021-05-20 14.96 15.00 13.57 13.65 4.2M
2021-05-19 14.89 15.09 14.66 14.93 1.2M
2021-05-18 14.90 14.95 14.51 14.84 1.8M
2021-05-17 14.16 15.15 13.97 14.87 3.8M
2021-05-14 13.43 14.67 13.43 14.21 4.6M
2021-05-13 13.97 13.97 13.34 13.44 1.0M
2021-05-12 14.01 14.08 13.88 13.97 0.6M
2021-05-11 13.85 14.22 13.72 13.98 1.0M
2021-05-10 13.88 14.11 13.71 13.89 0.7M
2021-05-07 13.91 14.00 13.68 13.89 0.7M
2021-05-06 14.14 14.37 13.70 13.80 1.4M
2021-04-30 14.09 14.29 13.90 14.12 0.8M
2021-04-29 14.37 14.45 13.92 14.09 1.1M
2021-04-28 14.08 14.49 13.95 14.17 1.6M
2021-04-27 13.98 14.50 13.65 14.09 1.3M
2021-04-26 14.09 14.30 13.81 13.84 1.2M
2021-04-23 14.25 14.35 13.88 14.23 1.4M
2021-04-22 13.64 14.68 13.52 14.25 3.0M
2021-04-21 13.65 13.77 13.27 13.57 0.7M
2021-04-20 13.59 13.85 13.50 13.64 1.0M
2021-04-19 13.69 13.94 13.55 13.60 1.4M
2021-04-16 13.05 13.88 13.04 13.78 1.6M
2021-04-15 13.03 13.56 13.03 13.12 1.1M
2021-04-14 12.98 13.27 12.98 13.22 0.6M
2021-04-13 13.46 13.59 13.01 13.08 1.2M
2021-04-12 13.70 14.17 13.20 13.33 1.5M
2021-04-09 13.63 13.64 13.17 13.56 1.4M
2021-04-08 13.48 14.05 13.28 13.36 3.2M
2021-04-07 12.40 13.48 12.30 13.48 2.1M
2021-04-06 12.12 12.40 12.06 12.25 0.9M
2021-04-02 12.29 12.29 12.05 12.18 0.4M
2021-04-01 12.37 12.38 12.08 12.13 0.5M
2021-03-31 12.23 12.31 12.02 12.28 0.6M
2021-03-30 12.31 12.38 12.06 12.19 1.1M
2021-03-29 12.46 12.60 12.24 12.27 1.0M
2021-03-26 12.54 12.85 12.41 12.53 0.8M
2021-03-25 12.54 12.88 12.26 12.62 0.9M
2021-03-24 12.80 12.83 12.28 12.36 1.1M
2021-03-23 12.89 12.96 12.43 12.70 1.0M
2021-03-22 12.97 13.11 12.81 12.87 0.6M
2021-03-19 12.90 13.03 12.77 12.97 0.6M
2021-03-18 12.95 13.15 12.82 13.08 1.1M
2021-03-17 13.06 13.24 13.01 13.02 0.7M
2021-03-16 13.10 13.53 13.00 13.18 1.1M
2021-03-15 12.97 13.41 12.82 13.13 1.2M
2021-03-12 12.91 13.05 12.76 12.95 0.7M
2021-03-11 12.71 13.11 12.71 13.02 1.5M
2021-03-10 13.50 13.73 12.78 12.81 1.6M
2021-03-09 13.98 13.98 13.02 13.49 1.9M
2021-03-08 13.95 14.11 13.55 13.76 2.0M
2021-03-05 13.96 14.16 13.78 13.95 1.5M
2021-03-04 13.75 14.42 13.61 13.97 2.3M
2021-03-03 13.82 14.10 13.59 13.82 2.8M
2021-03-02 13.38 13.98 13.21 13.92 2.8M
2021-03-01 12.41 13.49 12.41 13.45 2.6M
2021-02-26 12.21 12.67 12.14 12.55 1.2M
2021-02-25 12.38 12.64 12.19 12.38 1.2M
2021-02-24 11.82 12.66 11.82 12.38 1.5M
2021-02-23 12.35 12.90 12.00 12.03 2.1M
2021-02-22 12.07 12.85 12.05 12.59 2.6M
2021-02-19 11.99 12.41 11.73 12.05 3.2M
2021-02-18 10.86 11.85 10.86 11.85 2.9M
2021-02-10 10.20 10.87 10.20 10.77 1.3M
2021-02-09 9.94 10.36 9.83 10.30 0.8M
2021-02-08 9.81 10.18 9.70 9.91 0.7M
2021-02-05 9.88 9.99 9.64 9.81 0.6M
2021-02-04 9.94 9.96 9.73 9.83 0.7M
2021-02-03 10.23 10.26 9.83 10.04 0.7M
2021-02-02 10.28 10.30 10.00 10.13 0.7M
2021-02-01 10.31 10.44 10.18 10.27 0.7M
2021-01-29 10.71 10.78 10.31 10.33 1.0M
2021-01-28 10.36 10.87 10.30 10.58 1.1M
2021-01-27 10.27 10.53 10.12 10.41 0.6M
2021-01-26 10.20 10.45 10.17 10.30 0.5M
2021-01-25 10.44 10.51 10.15 10.20 0.6M
2021-01-22 10.53 10.62 10.42 10.51 0.5M
2021-01-21 10.46 10.58 10.38 10.54 0.6M
2021-01-20 10.41 10.59 10.31 10.42 0.7M
2021-01-19 10.30 10.48 10.30 10.40 0.6M
2021-01-18 10.24 10.45 10.10 10.35 0.7M
2021-01-15 9.84 10.18 9.79 10.15 0.7M
2021-01-14 9.71 9.97 9.55 9.87 0.9M
2021-01-13 9.95 10.04 9.72 9.72 0.9M
2021-01-12 9.90 10.23 9.77 10.05 0.7M
2021-01-11 10.22 10.35 9.91 10.06 1.3M
2021-01-08 10.27 10.55 10.02 10.32 1.3M
2021-01-07 10.85 10.86 10.25 10.27 1.7M
2021-01-06 11.33 11.33 10.86 10.89 1.3M
2021-01-05 11.42 11.54 11.20 11.29 0.9M
2021-01-04 11.18 11.67 11.14 11.41 1.7M