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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.90 | 26.19 | 23.81 | 26.19 | +10.00% | 5.69 | 7.02% |
| 2025-07-21 | 23.36 | 24.10 | 22.99 | 23.81 | -1.45% | 7.99 | 10.74% |
| 2025-07-18 | 25.28 | 26.38 | 23.91 | 24.16 | -5.07% | 12.68 | 16.12% |
| 2025-07-17 | 24.38 | 26.77 | 24.18 | 25.45 | +4.56% | 16.51 | 20.34% |
| 2025-07-16 | 24.23 | 24.87 | 23.01 | 24.34 | -0.77% | 8.80 | 11.59% |
| 2025-07-15 | 25.25 | 25.88 | 23.50 | 24.53 | -1.49% | 11.55 | 14.87% |
| 2025-07-14 | 24.51 | 25.88 | 24.05 | 24.90 | +1.59% | 12.91 | 16.56% |
| 2025-07-11 | 24.21 | 26.33 | 23.94 | 24.51 | -2.51% | 16.11 | 20.56% |
| 2025-07-10 | 23.46 | 25.87 | 23.46 | 25.14 | +6.89% | 18.77 | 24.04% |
| 2025-07-09 | 22.73 | 24.28 | 21.47 | 23.52 | +4.53% | 17.75 | 25.06% |
| 2025-07-08 | 22.30 | 22.50 | 21.20 | 22.50 | +10.02% | 10.13 | 14.69% |
| 2025-07-07 | 18.50 | 20.45 | 18.00 | 20.45 | +10.01% | 9.57 | 15.76% |
| 2025-07-04 | 19.57 | 19.66 | 18.45 | 18.59 | +0.70% | 12.76 | 21.42% |
| 2025-07-03 | 17.12 | 18.46 | 17.11 | 18.46 | +10.01% | 5.83 | 10.35% |
| 2025-07-02 | 17.48 | 17.52 | 16.75 | 16.78 | -2.78% | 3.49 | 6.56% |
| 2025-07-01 | 17.96 | 18.01 | 17.07 | 17.26 | -3.90% | 5.84 | 10.67% |
| 2025-06-30 | 18.38 | 18.98 | 17.82 | 17.96 | +1.58% | 11.16 | 19.42% |
| 2025-06-27 | 15.99 | 17.68 | 15.89 | 17.68 | +10.02% | 7.61 | 14.03% |
| 2025-06-26 | 16.40 | 17.30 | 16.02 | 16.07 | +1.84% | 2.97 | 5.78% |
| 2025-06-25 | 15.70 | 15.85 | 15.60 | 15.78 | +0.32% | 0.85 | 1.73% |