新亚电子 sh.605277
22.92
+4.61%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.11 | 23.09 | 21.95 | 22.92 | +4.61% | 1.83 | 2.55% |
| 2026-05-21 | 23.58 | 23.65 | 21.91 | 21.91 | -6.25% | 2.34 | 3.24% |
| 2026-05-20 | 23.55 | 23.73 | 23.18 | 23.37 | -1.43% | 1.29 | 1.74% |
| 2026-05-19 | 23.20 | 23.74 | 22.75 | 23.71 | +1.76% | 1.59 | 2.15% |
| 2026-05-18 | 23.30 | 23.62 | 23.01 | 23.30 | -0.26% | 1.06 | 1.43% |
| 2026-05-15 | 23.85 | 24.03 | 23.18 | 23.36 | -1.64% | 1.38 | 1.84% |
| 2026-05-14 | 24.66 | 24.69 | 23.73 | 23.75 | -3.06% | 1.57 | 2.05% |
| 2026-05-13 | 24.08 | 24.64 | 23.95 | 24.50 | +1.11% | 1.73 | 2.22% |
| 2026-05-12 | 24.15 | 24.40 | 23.90 | 24.23 | +0.12% | 1.73 | 2.25% |
| 2026-05-11 | 24.43 | 24.49 | 23.99 | 24.20 | +0.25% | 1.81 | 2.35% |
| 2026-05-08 | 23.71 | 24.24 | 23.58 | 24.14 | +1.00% | 1.36 | 1.79% |
| 2026-05-07 | 23.30 | 24.05 | 23.20 | 23.90 | +2.66% | 1.82 | 2.41% |
| 2026-05-06 | 22.86 | 23.60 | 22.86 | 23.28 | +1.97% | 1.50 | 2.02% |
| 2026-04-30 | 22.88 | 23.12 | 22.60 | 22.83 | -0.31% | 1.19 | 1.64% |
| 2026-04-29 | 22.99 | 23.13 | 22.56 | 22.90 | -2.30% | 1.98 | 2.72% |
| 2026-04-28 | 23.73 | 23.85 | 23.05 | 23.44 | -1.80% | 1.49 | 2.00% |
| 2026-04-27 | 23.40 | 23.97 | 23.33 | 23.87 | +2.01% | 1.22 | 1.61% |
| 2026-04-24 | 23.65 | 24.00 | 23.00 | 23.40 | -2.50% | 1.61 | 2.15% |
| 2026-04-23 | 24.52 | 24.65 | 23.88 | 24.00 | -1.23% | 1.43 | 1.86% |
| 2026-04-22 | 24.10 | 24.33 | 23.88 | 24.30 | +0.83% | 1.30 | 1.69% |