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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.38 | 24.38 | 23.70 | 24.10 | -1.43% | 1.69 | 2.22% |
| 2026-04-20 | 24.30 | 24.57 | 24.18 | 24.45 | +0.29% | 1.63 | 2.10% |
| 2026-04-17 | 24.18 | 24.45 | 24.06 | 24.38 | +0.87% | 1.40 | 1.81% |
| 2026-04-16 | 24.01 | 24.22 | 23.91 | 24.17 | +0.17% | 1.25 | 1.63% |
| 2026-04-15 | 24.17 | 24.56 | 24.01 | 24.13 | -0.29% | 1.69 | 2.19% |
| 2026-04-14 | 24.37 | 24.43 | 23.99 | 24.20 | +0.88% | 1.57 | 2.03% |
| 2026-04-13 | 23.68 | 24.19 | 23.63 | 23.99 | +0.38% | 1.29 | 1.69% |
| 2026-04-10 | 23.86 | 24.25 | 23.70 | 23.90 | +0.13% | 2.09 | 2.73% |
| 2026-04-09 | 23.06 | 24.05 | 23.06 | 23.87 | +1.75% | 2.47 | 3.27% |
| 2026-04-08 | 22.88 | 23.47 | 22.73 | 23.46 | +4.55% | 1.86 | 2.52% |
| 2026-04-07 | 22.22 | 22.48 | 22.10 | 22.44 | +0.99% | 0.84 | 1.18% |
| 2026-04-03 | 22.44 | 22.79 | 22.18 | 22.22 | +0.14% | 0.90 | 1.27% |
| 2026-04-02 | 22.68 | 22.72 | 22.01 | 22.19 | -2.59% | 1.07 | 1.50% |
| 2026-04-01 | 22.75 | 23.00 | 22.56 | 22.78 | +2.38% | 1.23 | 1.69% |
| 2026-03-31 | 22.38 | 22.80 | 22.18 | 22.25 | -1.64% | 1.00 | 1.40% |
| 2026-03-30 | 22.16 | 22.65 | 22.14 | 22.62 | +0.27% | 1.04 | 1.46% |
| 2026-03-27 | 21.88 | 22.81 | 21.88 | 22.56 | -0.13% | 1.22 | 1.71% |
| 2026-03-26 | 22.88 | 23.25 | 22.49 | 22.59 | -0.70% | 2.19 | 3.01% |
| 2026-03-25 | 22.03 | 23.58 | 22.03 | 22.75 | +3.74% | 2.59 | 3.57% |
| 2026-03-24 | 21.60 | 21.95 | 21.21 | 21.93 | +3.44% | 2.02 | 2.95% |