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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.49 | 27.49 | 26.27 | 26.37 | -4.07% | 11.84 | 14.12% |
| 2025-08-18 | 24.89 | 27.49 | 24.83 | 27.49 | +10.00% | 11.51 | 13.92% |
| 2025-08-15 | 24.19 | 25.18 | 24.19 | 24.99 | +0.81% | 5.89 | 7.55% |
| 2025-08-14 | 25.92 | 25.92 | 24.77 | 24.79 | -5.45% | 7.52 | 9.49% |
| 2025-08-13 | 25.25 | 26.68 | 24.96 | 26.22 | +3.76% | 9.28 | 11.40% |
| 2025-08-12 | 25.52 | 25.83 | 25.24 | 25.27 | -1.63% | 4.84 | 6.06% |
| 2025-08-11 | 25.29 | 26.00 | 25.29 | 25.69 | +1.34% | 5.31 | 6.58% |
| 2025-08-08 | 25.31 | 25.82 | 25.20 | 25.35 | -1.05% | 4.70 | 5.89% |
| 2025-08-07 | 26.40 | 27.10 | 25.01 | 25.62 | -4.33% | 10.02 | 12.28% |
| 2025-08-06 | 26.89 | 27.24 | 26.50 | 26.78 | -2.90% | 7.73 | 9.17% |
| 2025-08-05 | 29.00 | 29.26 | 27.00 | 27.58 | -1.36% | 10.30 | 11.82% |
| 2025-08-04 | 28.00 | 28.55 | 27.41 | 27.96 | -1.41% | 7.67 | 8.75% |
| 2025-08-01 | 28.85 | 30.45 | 28.12 | 28.36 | -2.21% | 11.00 | 12.15% |
| 2025-07-31 | 30.00 | 31.50 | 28.55 | 29.00 | -3.33% | 18.02 | 19.09% |
| 2025-07-30 | 29.97 | 31.48 | 28.91 | 30.00 | +3.88% | 19.70 | 21.05% |
| 2025-07-29 | 28.00 | 28.88 | 27.85 | 28.88 | +10.02% | 7.98 | 8.86% |
| 2025-07-28 | 23.70 | 26.41 | 23.61 | 26.25 | +9.33% | 14.20 | 17.89% |
| 2025-07-25 | 24.00 | 25.55 | 23.53 | 24.01 | +1.31% | 8.17 | 10.78% |
| 2025-07-24 | 24.55 | 25.16 | 23.52 | 23.70 | -4.93% | 9.31 | 12.25% |
| 2025-07-23 | 26.20 | 26.20 | 24.74 | 24.93 | -4.81% | 13.87 | 17.42% |