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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.26 | 15.75 | 15.26 | 15.73 | +3.08% | 0.99 | 2.01% |
| 2025-06-23 | 14.85 | 15.36 | 14.85 | 15.26 | +1.19% | 0.51 | 1.07% |
| 2025-06-20 | 15.28 | 15.49 | 15.03 | 15.08 | -1.44% | 0.59 | 1.23% |
| 2025-06-19 | 15.50 | 15.66 | 15.21 | 15.30 | -1.54% | 0.52 | 1.07% |
| 2025-06-18 | 15.29 | 15.64 | 15.13 | 15.54 | +1.17% | 0.69 | 1.43% |
| 2025-06-17 | 15.35 | 15.54 | 15.25 | 15.36 | -0.58% | 0.58 | 1.21% |
| 2025-06-16 | 15.37 | 15.69 | 15.26 | 15.45 | +0.19% | 0.73 | 1.51% |
| 2025-06-13 | 15.47 | 15.95 | 15.28 | 15.42 | -0.64% | 1.07 | 2.18% |
| 2025-06-12 | 15.36 | 15.89 | 15.26 | 15.52 | +1.03% | 1.01 | 2.05% |
| 2025-06-11 | 15.31 | 15.58 | 15.31 | 15.36 | 0.00% | 0.54 | 1.11% |
| 2025-06-10 | 15.60 | 15.60 | 15.16 | 15.36 | -1.08% | 0.63 | 1.30% |
| 2025-06-09 | 15.53 | 15.66 | 15.45 | 15.53 | +0.19% | 0.59 | 1.20% |
| 2025-06-06 | 15.47 | 15.59 | 15.37 | 15.50 | +0.13% | 0.62 | 1.26% |
| 2025-06-05 | 15.13 | 15.54 | 15.05 | 15.48 | +2.09% | 0.87 | 1.78% |
| 2025-06-04 | 14.91 | 15.35 | 14.82 | 15.16 | +1.73% | 0.82 | 1.71% |
| 2025-06-03 | 14.91 | 15.02 | 14.76 | 14.91 | -0.20% | 0.41 | 0.87% |
| 2025-05-30 | 15.25 | 15.33 | 14.91 | 14.93 | -2.71% | 0.73 | 1.53% |
| 2025-05-29 | 15.00 | 15.42 | 15.00 | 15.35 | +2.24% | 0.69 | 1.42% |
| 2025-05-28 | 14.96 | 15.20 | 14.96 | 15.01 | -0.39% | 0.38 | 0.80% |
| 2025-05-27 | 15.13 | 15.18 | 14.89 | 15.07 | -0.78% | 0.56 | 1.18% |